*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 29.10 | 31.27 | 29.02 | 29.85 | -2.29% | 0.39 | 1.26% |
| 2026-03-23 | 32.16 | 32.69 | 30.55 | 30.55 | -5.01% | 0.16 | 0.48% |
| 2026-03-20 | 32.10 | 32.16 | 32.09 | 32.16 | +5.00% | 0.09 | 0.25% |
| 2026-03-19 | 29.04 | 30.63 | 28.60 | 30.63 | +5.01% | 0.40 | 1.28% |
| 2026-03-18 | 30.09 | 30.09 | 29.17 | 29.17 | -4.98% | 0.09 | 0.30% |
| 2026-03-17 | 30.99 | 32.51 | 30.49 | 30.70 | -4.30% | 0.69 | 2.12% |
| 2026-03-16 | 32.08 | 32.08 | 32.08 | 32.08 | -5.00% | 0.08 | 0.24% |
| 2026-03-13 | 33.77 | 33.77 | 33.77 | 33.77 | -5.01% | 0.09 | 0.24% |
| 2026-03-12 | 36.55 | 36.55 | 35.41 | 35.55 | -0.11% | 0.15 | 0.39% |
| 2026-03-11 | 35.84 | 36.20 | 35.04 | 35.59 | -0.78% | 0.18 | 0.49% |
| 2026-03-10 | 37.02 | 37.02 | 35.22 | 35.87 | -3.18% | 0.36 | 0.95% |
| 2026-03-09 | 37.62 | 38.77 | 36.93 | 37.05 | -2.47% | 0.45 | 1.14% |
| 2026-03-06 | 36.96 | 37.99 | 36.91 | 37.99 | +5.00% | 0.50 | 1.25% |
| 2026-03-05 | 34.46 | 36.18 | 34.46 | 36.18 | +4.99% | 0.22 | 0.58% |
| 2026-03-04 | 32.97 | 34.73 | 32.50 | 34.46 | +4.14% | 0.28 | 0.78% |
| 2026-03-03 | 32.27 | 34.40 | 32.27 | 33.09 | +1.01% | 0.31 | 0.88% |
| 2026-03-02 | 31.93 | 33.50 | 31.93 | 32.76 | -2.53% | 0.27 | 0.80% |
| 2026-02-27 | 32.96 | 34.04 | 32.34 | 33.61 | +1.94% | 0.24 | 0.68% |
| 2026-02-26 | 33.72 | 34.38 | 32.82 | 32.97 | -3.96% | 0.22 | 0.61% |
| 2026-02-25 | 34.08 | 35.10 | 33.33 | 34.33 | +2.69% | 0.30 | 0.82% |