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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.31 | 7.59 | 7.30 | 7.58 | +4.12% | 0.18 | 0.60% |
| 2025-06-23 | 7.08 | 7.31 | 7.07 | 7.28 | +1.96% | 0.10 | 0.34% |
| 2025-06-20 | 7.15 | 7.29 | 7.12 | 7.14 | -0.56% | 0.10 | 0.35% |
| 2025-06-19 | 7.33 | 7.39 | 7.14 | 7.18 | -2.05% | 0.11 | 0.39% |
| 2025-06-18 | 7.36 | 7.47 | 7.31 | 7.33 | -1.35% | 0.09 | 0.32% |
| 2025-06-17 | 7.49 | 7.50 | 7.37 | 7.43 | -0.13% | 0.08 | 0.28% |
| 2025-06-16 | 7.44 | 7.55 | 7.30 | 7.44 | +0.68% | 0.13 | 0.44% |
| 2025-06-13 | 7.53 | 7.54 | 7.31 | 7.39 | -1.73% | 0.11 | 0.38% |
| 2025-06-12 | 7.49 | 7.56 | 7.45 | 7.52 | -0.13% | 0.10 | 0.33% |
| 2025-06-11 | 7.53 | 7.61 | 7.47 | 7.53 | +0.40% | 0.13 | 0.42% |
| 2025-06-10 | 7.63 | 7.65 | 7.40 | 7.50 | -1.19% | 0.19 | 0.61% |
| 2025-06-09 | 7.48 | 7.63 | 7.37 | 7.59 | +2.15% | 0.19 | 0.61% |
| 2025-06-06 | 7.41 | 7.46 | 7.33 | 7.43 | +0.27% | 0.11 | 0.36% |
| 2025-06-05 | 7.47 | 7.47 | 7.33 | 7.41 | +0.27% | 0.11 | 0.37% |
| 2025-06-04 | 7.32 | 7.42 | 7.30 | 7.39 | +1.37% | 0.13 | 0.44% |
| 2025-06-03 | 7.14 | 7.33 | 7.09 | 7.29 | +1.67% | 0.13 | 0.44% |
| 2025-05-30 | 7.41 | 7.41 | 7.15 | 7.17 | -2.85% | 0.17 | 0.57% |
| 2025-05-29 | 7.29 | 7.41 | 7.24 | 7.38 | +2.07% | 0.11 | 0.37% |
| 2025-05-28 | 7.29 | 7.41 | 7.20 | 7.23 | -1.09% | 0.10 | 0.35% |
| 2025-05-27 | 7.36 | 7.38 | 7.21 | 7.31 | -0.68% | 0.13 | 0.45% |