*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 36.69 | 37.28 | 36.06 | 36.73 | +0.16% | 0.13 | 0.34% |
| 2025-12-17 | 36.70 | 37.11 | 36.11 | 36.67 | -0.46% | 0.09 | 0.24% |
| 2025-12-16 | 36.00 | 37.00 | 36.00 | 36.84 | +0.11% | 0.17 | 0.45% |
| 2025-12-15 | 36.90 | 37.39 | 36.80 | 36.80 | -1.34% | 0.11 | 0.27% |
| 2025-12-12 | 37.88 | 37.95 | 37.10 | 37.30 | -1.53% | 0.12 | 0.31% |
| 2025-12-11 | 38.32 | 38.54 | 37.58 | 37.88 | -1.15% | 0.12 | 0.30% |
| 2025-12-10 | 38.01 | 38.55 | 37.81 | 38.32 | -0.10% | 0.11 | 0.27% |
| 2025-12-09 | 39.30 | 39.30 | 38.05 | 38.36 | -1.11% | 0.16 | 0.39% |
| 2025-12-08 | 39.05 | 39.56 | 38.40 | 38.79 | +1.44% | 0.26 | 0.65% |
| 2025-12-05 | 35.10 | 38.24 | 35.10 | 38.24 | +5.00% | 0.50 | 1.28% |
| 2025-12-04 | 38.14 | 38.50 | 36.42 | 36.42 | -5.01% | 0.34 | 0.87% |
| 2025-12-03 | 38.00 | 38.49 | 37.25 | 38.34 | +0.89% | 0.23 | 0.58% |
| 2025-12-02 | 38.00 | 38.66 | 37.58 | 38.00 | -0.71% | 0.27 | 0.67% |
| 2025-12-01 | 39.32 | 39.76 | 38.03 | 38.27 | -2.25% | 0.30 | 0.74% |
| 2025-11-28 | 38.59 | 39.70 | 37.78 | 39.15 | +1.45% | 0.32 | 0.80% |
| 2025-11-27 | 39.60 | 40.32 | 38.50 | 38.59 | -4.34% | 0.57 | 1.38% |
| 2025-11-26 | 40.30 | 40.80 | 39.29 | 40.34 | +3.49% | 0.67 | 1.60% |
| 2025-11-25 | 37.61 | 38.98 | 37.10 | 38.98 | +5.01% | 0.47 | 1.19% |
| 2025-11-24 | 36.46 | 39.00 | 36.46 | 37.12 | -3.08% | 0.45 | 1.16% |
| 2025-11-21 | 41.00 | 41.19 | 38.27 | 38.30 | -4.92% | 0.77 | 1.89% |