上纬新材 sh.688585
182.98
-2.48%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 187.26 | 188.00 | 170.00 | 182.98 | -2.48% | 16.42 | 2.25% |
| 2026-05-21 | 176.50 | 203.50 | 174.06 | 187.64 | +7.81% | 24.53 | 3.21% |
| 2026-05-20 | 159.00 | 182.50 | 153.40 | 174.05 | +10.47% | 19.46 | 2.86% |
| 2026-05-19 | 146.40 | 162.86 | 146.40 | 157.55 | +10.01% | 14.26 | 2.28% |
| 2026-05-18 | 135.02 | 148.48 | 134.60 | 143.22 | +4.24% | 10.11 | 1.75% |
| 2026-05-15 | 133.30 | 143.80 | 131.31 | 137.40 | +4.75% | 11.31 | 2.03% |
| 2026-05-14 | 134.00 | 137.37 | 131.17 | 131.17 | -1.68% | 5.95 | 1.10% |
| 2026-05-13 | 138.00 | 139.02 | 130.27 | 133.41 | -4.09% | 8.22 | 1.53% |
| 2026-05-12 | 134.88 | 143.50 | 134.88 | 139.10 | +3.96% | 10.42 | 1.85% |
| 2026-05-11 | 135.85 | 137.48 | 132.00 | 133.80 | -1.19% | 5.79 | 1.07% |
| 2026-05-08 | 128.42 | 141.91 | 126.35 | 135.41 | +4.68% | 10.18 | 1.86% |
| 2026-05-07 | 123.40 | 129.98 | 121.56 | 129.35 | +5.88% | 6.06 | 1.18% |
| 2026-05-06 | 120.06 | 123.80 | 118.00 | 122.17 | +1.88% | 3.94 | 0.80% |
| 2026-04-30 | 117.30 | 123.80 | 117.07 | 119.92 | +3.33% | 4.64 | 0.95% |
| 2026-04-29 | 113.00 | 117.58 | 112.82 | 116.06 | +2.25% | 2.57 | 0.55% |
| 2026-04-28 | 116.39 | 117.07 | 112.82 | 113.51 | -3.01% | 3.04 | 0.66% |
| 2026-04-27 | 118.45 | 118.57 | 113.70 | 117.03 | -1.20% | 3.23 | 0.69% |
| 2026-04-24 | 120.36 | 121.18 | 116.32 | 118.45 | -2.46% | 4.03 | 0.85% |
| 2026-04-23 | 125.01 | 126.00 | 120.89 | 121.44 | -4.00% | 4.12 | 0.83% |
| 2026-04-22 | 125.52 | 126.80 | 124.61 | 126.50 | +0.33% | 2.98 | 0.59% |