*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 43.70 | 43.70 | 42.60 | 43.18 | 0.00% | 0.20 | 0.45% |
| 2026-01-16 | 44.00 | 45.21 | 43.12 | 43.18 | -3.01% | 0.31 | 0.68% |
| 2026-01-15 | 46.31 | 46.54 | 44.09 | 44.52 | -3.87% | 0.39 | 0.84% |
| 2026-01-14 | 45.60 | 47.28 | 45.50 | 46.31 | +0.33% | 0.48 | 0.97% |
| 2026-01-13 | 46.97 | 46.97 | 43.50 | 46.16 | +3.20% | 1.03 | 2.13% |
| 2026-01-12 | 43.45 | 44.73 | 43.40 | 44.73 | +5.00% | 0.39 | 0.83% |
| 2026-01-09 | 40.55 | 42.60 | 40.15 | 42.60 | +5.00% | 0.62 | 1.42% |
| 2026-01-08 | 39.51 | 41.42 | 39.00 | 40.57 | +2.32% | 0.38 | 0.90% |
| 2026-01-07 | 39.23 | 39.96 | 38.45 | 39.65 | +1.98% | 0.26 | 0.64% |
| 2026-01-06 | 39.43 | 39.43 | 38.31 | 38.88 | -1.04% | 0.21 | 0.51% |
| 2026-01-05 | 38.20 | 39.50 | 38.20 | 39.29 | +2.99% | 0.20 | 0.49% |
| 2025-12-31 | 38.33 | 38.68 | 37.80 | 38.15 | -0.39% | 0.10 | 0.24% |
| 2025-12-30 | 38.30 | 38.90 | 38.25 | 38.30 | -0.98% | 0.12 | 0.29% |
| 2025-12-29 | 39.00 | 39.23 | 38.25 | 38.68 | -0.82% | 0.19 | 0.48% |
| 2025-12-26 | 40.00 | 40.25 | 38.89 | 39.00 | -1.76% | 0.19 | 0.46% |
| 2025-12-25 | 39.39 | 40.49 | 39.39 | 39.70 | -1.24% | 0.19 | 0.45% |
| 2025-12-24 | 39.05 | 41.00 | 39.05 | 40.20 | +2.08% | 0.35 | 0.83% |
| 2025-12-23 | 38.84 | 39.60 | 38.84 | 39.38 | +0.79% | 0.19 | 0.46% |
| 2025-12-22 | 40.02 | 40.02 | 38.00 | 39.07 | +1.30% | 0.44 | 1.07% |
| 2025-12-19 | 37.01 | 38.57 | 36.39 | 38.57 | +5.01% | 0.35 | 0.87% |