*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 31.72 | 31.72 | 31.72 | 31.72 | +5.00% | 0.07 | 0.22% |
| 2026-04-21 | 28.66 | 30.21 | 28.30 | 30.21 | +5.01% | 0.55 | 1.76% |
| 2026-04-20 | 27.81 | 28.77 | 27.81 | 28.77 | +5.00% | 0.46 | 1.53% |
| 2026-04-17 | 28.20 | 28.59 | 27.22 | 27.40 | -3.89% | 0.36 | 1.24% |
| 2026-04-16 | 26.53 | 28.96 | 26.53 | 28.51 | +3.07% | 0.47 | 1.59% |
| 2026-04-15 | 30.56 | 30.56 | 27.66 | 27.66 | -5.01% | 0.59 | 1.98% |
| 2026-04-14 | 29.09 | 29.12 | 28.98 | 29.12 | +5.01% | 0.16 | 0.53% |
| 2026-04-13 | 27.73 | 27.73 | 27.50 | 27.73 | +5.00% | 0.15 | 0.51% |
| 2026-04-10 | 26.41 | 26.41 | 25.86 | 26.41 | +5.01% | 0.39 | 1.40% |
| 2026-04-09 | 25.15 | 25.15 | 25.15 | 25.15 | +5.01% | 0.07 | 0.25% |
| 2026-04-08 | 23.95 | 23.95 | 23.95 | 23.95 | +5.00% | 0.02 | 0.09% |
| 2026-04-07 | 22.50 | 22.81 | 22.50 | 22.81 | +5.02% | 0.13 | 0.54% |
| 2026-04-03 | 21.72 | 21.72 | 21.72 | 21.72 | -4.99% | 0.02 | 0.09% |
| 2026-04-02 | 22.86 | 22.86 | 22.86 | 22.86 | -4.99% | 0.02 | 0.07% |
| 2026-04-01 | 25.20 | 25.44 | 24.06 | 24.06 | -5.01% | 0.33 | 1.28% |
| 2026-03-31 | 25.33 | 26.90 | 25.33 | 25.33 | -4.99% | 0.36 | 1.33% |
| 2026-03-30 | 26.66 | 27.28 | 26.66 | 26.66 | -4.99% | 0.22 | 0.77% |
| 2026-03-27 | 29.00 | 29.30 | 28.06 | 28.06 | -5.01% | 0.36 | 1.20% |
| 2026-03-26 | 29.00 | 29.70 | 28.36 | 29.54 | +1.34% | 0.25 | 0.82% |
| 2026-03-25 | 30.00 | 31.20 | 28.88 | 29.15 | -2.35% | 0.21 | 0.67% |