*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 28.00 | 28.29 | 27.70 | 28.20 | +0.89% | 0.38 | 1.31% |
| 2025-10-22 | 27.75 | 28.88 | 27.41 | 27.95 | +0.54% | 0.58 | 1.94% |
| 2025-10-21 | 27.85 | 27.85 | 26.30 | 27.80 | +2.96% | 0.87 | 3.04% |
| 2025-10-20 | 27.20 | 27.88 | 26.50 | 27.00 | -2.60% | 0.55 | 1.92% |
| 2025-10-17 | 26.08 | 28.14 | 25.91 | 27.72 | +3.12% | 0.49 | 1.73% |
| 2025-10-16 | 26.30 | 27.11 | 26.30 | 26.88 | +4.11% | 0.63 | 2.23% |
| 2025-10-15 | 24.99 | 25.82 | 24.63 | 25.82 | +5.00% | 0.49 | 1.86% |
| 2025-10-14 | 25.15 | 25.15 | 24.24 | 24.59 | +2.25% | 0.29 | 1.11% |
| 2025-10-13 | 23.11 | 24.09 | 23.10 | 24.05 | -0.04% | 0.33 | 1.32% |
| 2025-10-10 | 23.15 | 24.06 | 23.15 | 24.06 | +5.02% | 0.40 | 1.58% |
| 2025-10-09 | 22.20 | 22.91 | 21.82 | 22.91 | +5.00% | 0.21 | 0.90% |
| 2025-09-30 | 21.81 | 22.32 | 21.61 | 21.82 | +0.09% | 0.18 | 0.78% |
| 2025-09-29 | 21.30 | 22.25 | 21.05 | 21.80 | +2.35% | 0.21 | 0.90% |
| 2025-09-26 | 21.76 | 21.76 | 21.03 | 21.30 | -0.14% | 0.11 | 0.48% |
| 2025-09-25 | 21.88 | 21.98 | 21.04 | 21.33 | -1.11% | 0.26 | 1.15% |
| 2025-09-24 | 21.38 | 21.89 | 20.53 | 21.57 | -0.14% | 0.26 | 1.17% |
| 2025-09-23 | 23.00 | 23.15 | 21.60 | 21.60 | -5.01% | 0.23 | 0.99% |
| 2025-09-22 | 22.80 | 23.11 | 22.74 | 22.74 | -5.01% | 0.59 | 2.47% |
| 2025-09-19 | 22.66 | 23.94 | 22.66 | 23.94 | +5.00% | 0.58 | 2.69% |
| 2025-09-18 | 21.75 | 22.87 | 21.30 | 22.80 | +3.64% | 0.35 | 1.79% |