*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 38.74 | 40.28 | 38.72 | 40.28 | +5.01% | 0.72 | 1.73% |
| 2025-11-19 | 37.00 | 39.51 | 36.30 | 38.36 | +1.83% | 1.33 | 3.30% |
| 2025-11-18 | 34.09 | 37.67 | 34.09 | 37.67 | +4.99% | 1.08 | 2.97% |
| 2025-11-17 | 35.88 | 35.88 | 35.88 | 35.88 | -5.00% | 0.08 | 0.21% |
| 2025-11-14 | 41.75 | 41.75 | 37.77 | 37.77 | -5.00% | 0.60 | 1.45% |
| 2025-11-13 | 38.63 | 39.76 | 38.60 | 39.76 | +4.99% | 0.42 | 1.02% |
| 2025-11-12 | 36.98 | 37.87 | 36.79 | 37.87 | +4.99% | 0.42 | 1.07% |
| 2025-11-11 | 35.09 | 36.07 | 34.87 | 36.07 | +5.01% | 0.63 | 1.66% |
| 2025-11-10 | 33.36 | 34.35 | 33.04 | 34.35 | +5.01% | 0.52 | 1.46% |
| 2025-11-07 | 31.30 | 32.71 | 31.30 | 32.71 | +5.01% | 0.60 | 1.74% |
| 2025-11-06 | 30.00 | 31.15 | 29.63 | 31.15 | +4.95% | 0.28 | 0.88% |
| 2025-11-05 | 29.69 | 29.84 | 29.00 | 29.68 | +0.61% | 0.16 | 0.52% |
| 2025-11-04 | 28.70 | 29.88 | 28.70 | 29.50 | +2.61% | 0.30 | 0.97% |
| 2025-11-03 | 28.68 | 28.86 | 28.26 | 28.75 | +1.05% | 0.18 | 0.61% |
| 2025-10-31 | 28.05 | 28.69 | 28.05 | 28.45 | +2.34% | 0.24 | 0.80% |
| 2025-10-30 | 27.73 | 27.99 | 27.13 | 27.80 | -0.86% | 0.42 | 1.45% |
| 2025-10-29 | 28.75 | 29.24 | 28.03 | 28.04 | -4.63% | 0.64 | 2.12% |
| 2025-10-28 | 28.44 | 29.77 | 27.70 | 29.40 | +3.70% | 1.08 | 3.50% |
| 2025-10-27 | 28.88 | 28.88 | 27.54 | 28.35 | +0.50% | 0.36 | 1.23% |
| 2025-10-24 | 28.28 | 28.67 | 27.82 | 28.21 | +0.04% | 0.28 | 0.96% |