*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.60 | 22.60 | 21.69 | 22.00 | -1.35% | 0.21 | 1.04% |
| 2025-09-16 | 22.86 | 22.86 | 22.10 | 22.30 | +1.59% | 0.43 | 2.12% |
| 2025-09-15 | 22.03 | 22.20 | 21.58 | 21.95 | -1.30% | 0.36 | 1.85% |
| 2025-09-12 | 21.49 | 22.50 | 21.43 | 22.24 | +3.78% | 0.40 | 2.04% |
| 2025-09-11 | 21.20 | 21.75 | 21.08 | 21.43 | +1.90% | 0.29 | 1.52% |
| 2025-09-10 | 20.75 | 21.03 | 20.27 | 21.03 | +4.99% | 0.38 | 2.02% |
| 2025-09-09 | 20.80 | 21.50 | 19.60 | 20.03 | -2.48% | 0.74 | 3.95% |
| 2025-09-08 | 20.44 | 20.54 | 20.00 | 20.54 | +5.01% | 0.23 | 1.27% |
| 2025-09-05 | 18.80 | 19.56 | 18.65 | 19.56 | +4.99% | 0.29 | 1.70% |
| 2025-09-04 | 18.61 | 18.80 | 18.52 | 18.63 | +0.11% | 0.16 | 0.93% |
| 2025-09-03 | 18.62 | 19.00 | 18.40 | 18.61 | +0.70% | 0.25 | 1.47% |
| 2025-09-02 | 18.53 | 18.77 | 18.12 | 18.48 | -0.81% | 0.19 | 1.18% |
| 2025-09-01 | 18.50 | 19.07 | 18.50 | 18.63 | -0.96% | 0.23 | 1.34% |
| 2025-08-29 | 18.47 | 18.91 | 18.00 | 18.81 | +3.01% | 0.25 | 1.53% |
| 2025-08-28 | 18.51 | 18.80 | 18.01 | 18.26 | -0.92% | 0.56 | 3.36% |
| 2025-08-27 | 17.69 | 18.43 | 17.24 | 18.43 | +5.01% | 0.44 | 2.73% |
| 2025-08-26 | 17.79 | 17.79 | 16.85 | 17.55 | +3.60% | 0.61 | 3.89% |
| 2025-08-25 | 16.94 | 16.94 | 16.94 | 16.94 | +5.02% | 0.04 | 0.29% |
| 2025-08-22 | 15.70 | 16.13 | 15.70 | 16.13 | +5.01% | 0.08 | 0.55% |
| 2025-08-21 | 15.38 | 15.49 | 15.25 | 15.36 | -0.13% | 0.10 | 0.69% |