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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 126.87 | 128.19 | 123.87 | 126.08 | -2.04% | 3.48 | 0.68% |
| 2026-04-20 | 136.00 | 136.15 | 126.41 | 128.70 | -6.24% | 7.98 | 1.54% |
| 2026-04-17 | 129.00 | 142.98 | 129.00 | 137.26 | +6.15% | 9.97 | 1.81% |
| 2026-04-16 | 128.28 | 131.07 | 125.85 | 129.31 | +2.42% | 5.10 | 0.98% |
| 2026-04-15 | 127.00 | 129.75 | 125.20 | 126.25 | -0.48% | 3.42 | 0.67% |
| 2026-04-14 | 125.02 | 127.50 | 124.00 | 126.86 | +1.69% | 3.57 | 0.70% |
| 2026-04-13 | 123.40 | 127.54 | 121.89 | 124.75 | +0.69% | 3.61 | 0.72% |
| 2026-04-10 | 126.08 | 127.35 | 123.30 | 123.90 | -0.77% | 3.95 | 0.78% |
| 2026-04-09 | 123.48 | 127.50 | 122.50 | 124.86 | -0.18% | 4.05 | 0.80% |
| 2026-04-08 | 120.35 | 127.58 | 120.35 | 125.09 | +6.91% | 6.57 | 1.31% |
| 2026-04-07 | 117.85 | 120.55 | 115.15 | 117.00 | -0.85% | 2.55 | 0.53% |
| 2026-04-03 | 118.00 | 119.59 | 116.24 | 118.00 | +0.02% | 2.86 | 0.60% |
| 2026-04-02 | 121.26 | 122.39 | 116.35 | 117.98 | -4.78% | 4.07 | 0.85% |
| 2026-04-01 | 117.89 | 128.00 | 112.00 | 123.90 | +7.77% | 9.72 | 2.02% |
| 2026-03-31 | 118.50 | 121.88 | 114.97 | 114.97 | -2.39% | 2.80 | 0.59% |
| 2026-03-30 | 114.91 | 119.58 | 114.91 | 117.79 | +0.59% | 2.31 | 0.49% |
| 2026-03-27 | 114.63 | 118.68 | 113.66 | 117.10 | +0.12% | 2.39 | 0.51% |
| 2026-03-26 | 119.89 | 122.00 | 116.00 | 116.96 | -2.10% | 2.92 | 0.61% |
| 2026-03-25 | 120.55 | 124.95 | 118.50 | 119.47 | -0.44% | 4.77 | 0.98% |
| 2026-03-24 | 120.38 | 120.57 | 113.99 | 120.00 | -0.15% | 3.94 | 0.84% |