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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 93.00 | 93.00 | 85.58 | 85.65 | -12.05% | 16.62 | 4.64% |
| 2025-08-18 | 98.00 | 99.30 | 94.00 | 97.38 | +0.71% | 14.70 | 3.77% |
| 2025-08-15 | 94.55 | 99.90 | 93.59 | 96.69 | 0.00% | 13.80 | 3.55% |
| 2025-08-14 | 88.24 | 102.10 | 87.03 | 96.69 | +8.51% | 20.09 | 5.28% |
| 2025-08-13 | 84.56 | 92.20 | 82.11 | 89.11 | +4.84% | 14.35 | 4.04% |
| 2025-08-12 | 86.92 | 88.03 | 84.70 | 85.00 | -4.19% | 10.02 | 2.88% |
| 2025-08-11 | 85.80 | 89.44 | 80.50 | 88.72 | +2.66% | 14.86 | 4.38% |
| 2025-08-08 | 92.40 | 93.00 | 84.00 | 86.42 | -5.91% | 12.49 | 3.55% |
| 2025-08-07 | 88.88 | 95.55 | 88.88 | 91.85 | +3.93% | 16.05 | 4.29% |
| 2025-08-06 | 92.00 | 99.91 | 88.38 | 88.38 | -20.00% | 23.48 | 6.35% |
| 2025-08-05 | 96.00 | 110.48 | 89.73 | 110.48 | +20.00% | 23.19 | 5.74% |
| 2025-08-04 | 92.07 | 92.07 | 92.07 | 92.07 | nan% | nan | nan% |
| 2025-08-01 | 92.07 | 92.07 | 92.07 | 92.07 | nan% | nan | nan% |
| 2025-07-31 | 92.07 | 92.07 | 92.07 | 92.07 | nan% | nan | nan% |
| 2025-07-30 | 84.03 | 99.00 | 83.18 | 92.07 | +9.37% | 17.29 | 4.80% |
| 2025-07-29 | 80.02 | 93.50 | 73.88 | 84.18 | +6.19% | 21.81 | 6.35% |
| 2025-07-28 | 64.00 | 79.27 | 63.00 | 79.27 | +20.00% | 15.36 | 5.33% |
| 2025-07-25 | 56.37 | 67.50 | 54.51 | 66.06 | +17.13% | 13.57 | 5.60% |
| 2025-07-24 | 54.40 | 62.00 | 53.33 | 56.40 | -2.25% | 12.53 | 5.44% |
| 2025-07-23 | 47.50 | 57.83 | 45.78 | 57.70 | +19.73% | 20.05 | 9.50% |