*ST原尚 sh.603813
36.48
-2.69%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.45 | 13.46 | 13.17 | 13.20 | -1.20% | 0.11 | 0.93% |
| 2025-06-24 | 13.38 | 13.51 | 13.22 | 13.36 | 0.00% | 0.09 | 0.74% |
| 2025-06-23 | 13.19 | 13.55 | 13.19 | 13.36 | -0.37% | 0.07 | 0.56% |
| 2025-06-20 | 13.60 | 13.63 | 13.30 | 13.41 | -1.40% | 0.12 | 0.99% |
| 2025-06-19 | 13.81 | 13.99 | 13.54 | 13.60 | -1.66% | 0.12 | 0.97% |
| 2025-06-18 | 14.19 | 14.28 | 13.82 | 13.83 | -2.54% | 0.11 | 0.88% |
| 2025-06-17 | 14.38 | 14.38 | 14.15 | 14.19 | -0.42% | 0.05 | 0.43% |
| 2025-06-16 | 14.00 | 14.30 | 14.00 | 14.25 | +2.37% | 0.12 | 0.91% |
| 2025-06-13 | 14.40 | 14.70 | 13.92 | 13.92 | -3.93% | 0.23 | 1.80% |
| 2025-06-12 | 14.18 | 14.58 | 14.18 | 14.49 | +1.47% | 0.16 | 1.23% |
| 2025-06-11 | 14.30 | 14.46 | 14.17 | 14.28 | +0.49% | 0.08 | 0.59% |
| 2025-06-10 | 14.07 | 14.23 | 13.95 | 14.21 | +1.28% | 0.07 | 0.58% |
| 2025-06-09 | 14.01 | 14.25 | 14.01 | 14.03 | +0.14% | 0.09 | 0.73% |
| 2025-06-06 | 14.25 | 14.30 | 13.93 | 14.01 | -1.68% | 0.08 | 0.60% |
| 2025-06-05 | 14.00 | 14.30 | 13.94 | 14.25 | +1.79% | 0.10 | 0.77% |
| 2025-06-04 | 13.99 | 14.13 | 13.77 | 14.00 | +1.01% | 0.08 | 0.66% |
| 2025-06-03 | 13.55 | 13.92 | 13.55 | 13.86 | +0.51% | 0.07 | 0.55% |
| 2025-05-30 | 13.73 | 13.85 | 13.66 | 13.79 | +0.44% | 0.07 | 0.53% |
| 2025-05-29 | 13.91 | 13.91 | 13.67 | 13.73 | -1.29% | 0.11 | 0.87% |
| 2025-05-28 | 13.95 | 14.14 | 13.85 | 13.91 | -0.29% | 0.05 | 0.39% |