*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.83 | 14.04 | 13.77 | 13.95 | +1.09% | 0.09 | 0.71% |
| 2025-05-26 | 14.58 | 14.58 | 13.68 | 13.80 | -3.16% | 0.20 | 1.56% |
| 2025-05-23 | 14.00 | 14.59 | 13.87 | 14.25 | +2.52% | 0.18 | 1.40% |
| 2025-05-22 | 13.63 | 14.04 | 13.58 | 13.90 | +2.13% | 0.12 | 0.97% |
| 2025-05-21 | 13.75 | 13.77 | 13.54 | 13.61 | -0.87% | 0.07 | 0.55% |
| 2025-05-20 | 13.69 | 13.78 | 13.51 | 13.73 | +0.51% | 0.08 | 0.64% |
| 2025-05-19 | 13.51 | 13.82 | 13.43 | 13.66 | +2.02% | 0.10 | 0.79% |
| 2025-05-16 | 13.45 | 13.75 | 13.21 | 13.39 | -0.81% | 0.12 | 0.95% |
| 2025-05-15 | 13.60 | 13.69 | 13.23 | 13.50 | +1.50% | 0.16 | 1.30% |
| 2025-05-14 | 13.80 | 13.98 | 13.16 | 13.30 | -3.97% | 0.26 | 2.12% |
| 2025-05-13 | 14.07 | 14.30 | 13.75 | 13.85 | 0.00% | 0.19 | 1.49% |
| 2025-05-12 | 14.07 | 14.07 | 13.52 | 13.85 | -1.56% | 0.43 | 3.45% |
| 2025-05-09 | 14.00 | 14.07 | 13.40 | 14.07 | +5.00% | 0.57 | 4.56% |
| 2025-05-08 | 13.40 | 13.40 | 13.40 | 13.40 | +5.02% | 0.01 | 0.09% |
| 2025-05-07 | 12.76 | 12.76 | 12.76 | 12.76 | +5.02% | 0.03 | 0.28% |
| 2025-05-06 | 12.15 | 12.15 | 12.15 | 12.15 | +5.01% | 0.06 | 0.50% |