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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 47.85 | 48.19 | 46.29 | 48.19 | +20.00% | 14.55 | 7.56% |
| 2025-07-21 | 40.16 | 40.16 | 40.16 | 40.16 | +19.99% | 3.13 | 1.93% |
| 2025-07-18 | 33.47 | 33.47 | 33.47 | 33.47 | +20.01% | 2.43 | 1.80% |
| 2025-07-17 | 27.89 | 27.89 | 27.89 | 27.89 | +20.01% | 0.44 | 0.39% |
| 2025-07-16 | 23.24 | 23.24 | 23.24 | 23.24 | +19.98% | 0.38 | 0.40% |
| 2025-07-15 | 19.37 | 19.37 | 19.37 | 19.37 | +20.01% | 0.22 | 0.28% |
| 2025-07-14 | 16.14 | 16.14 | 16.14 | 16.14 | +20.00% | 0.22 | 0.34% |
| 2025-07-11 | 13.45 | 13.45 | 13.45 | 13.45 | +19.98% | 0.18 | 0.32% |
| 2025-07-10 | 11.21 | 11.21 | 11.21 | 11.21 | +20.02% | 0.10 | 0.23% |
| 2025-07-09 | 9.34 | 9.34 | 9.34 | 9.34 | +20.05% | 0.11 | 0.28% |
| 2025-07-08 | 7.78 | 7.78 | 7.78 | 7.78 | nan% | nan | nan% |
| 2025-07-07 | 7.78 | 7.78 | 7.78 | 7.78 | nan% | nan | nan% |
| 2025-07-04 | 7.78 | 7.78 | 7.78 | 7.78 | nan% | nan | nan% |
| 2025-07-03 | 7.78 | 7.78 | 7.78 | 7.78 | nan% | nan | nan% |
| 2025-07-02 | 7.78 | 7.78 | 7.78 | 7.78 | nan% | nan | nan% |
| 2025-07-01 | 7.85 | 7.85 | 7.70 | 7.78 | 0.00% | 0.22 | 0.71% |
| 2025-06-30 | 7.63 | 7.78 | 7.63 | 7.78 | +1.97% | 0.21 | 0.66% |
| 2025-06-27 | 7.63 | 7.68 | 7.58 | 7.63 | +0.39% | 0.10 | 0.33% |
| 2025-06-26 | 7.60 | 7.67 | 7.51 | 7.60 | 0.00% | 0.16 | 0.51% |
| 2025-06-25 | 7.61 | 7.67 | 7.51 | 7.60 | +0.26% | 0.21 | 0.69% |