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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 125.80 | 129.66 | 117.55 | 120.18 | -2.71% | 7.36 | 1.46% |
| 2026-03-20 | 120.35 | 127.82 | 120.35 | 123.53 | +4.23% | 6.58 | 1.31% |
| 2026-03-19 | 120.00 | 122.18 | 117.87 | 118.52 | -3.67% | 3.15 | 0.65% |
| 2026-03-18 | 121.31 | 123.80 | 119.25 | 123.04 | +1.60% | 2.78 | 0.57% |
| 2026-03-17 | 123.00 | 126.86 | 120.40 | 121.10 | -1.48% | 3.74 | 0.75% |
| 2026-03-16 | 123.13 | 123.48 | 119.30 | 122.92 | -0.88% | 3.34 | 0.68% |
| 2026-03-13 | 128.05 | 130.00 | 122.77 | 124.01 | -4.60% | 5.01 | 0.99% |
| 2026-03-12 | 129.51 | 133.68 | 127.33 | 129.99 | +0.46% | 6.21 | 1.18% |
| 2026-03-11 | 134.83 | 136.50 | 129.00 | 129.40 | -4.85% | 7.57 | 1.42% |
| 2026-03-10 | 118.80 | 138.90 | 118.80 | 136.00 | +14.97% | 11.78 | 2.28% |
| 2026-03-09 | 116.58 | 118.78 | 112.85 | 118.29 | -3.74% | 4.75 | 1.02% |
| 2026-03-06 | 118.00 | 129.37 | 118.00 | 122.88 | +8.27% | 8.91 | 1.78% |
| 2026-03-05 | 110.00 | 116.38 | 110.00 | 113.49 | +5.80% | 4.13 | 0.90% |
| 2026-03-04 | 109.49 | 110.93 | 104.60 | 107.27 | -1.86% | 3.23 | 0.74% |
| 2026-03-03 | 116.89 | 118.38 | 108.66 | 109.30 | -5.09% | 3.99 | 0.87% |
| 2026-03-02 | 118.23 | 118.23 | 112.97 | 115.16 | -5.78% | 4.39 | 0.94% |
| 2026-02-27 | 124.00 | 124.50 | 121.50 | 122.23 | -2.73% | 2.82 | 0.57% |
| 2026-02-26 | 124.66 | 128.54 | 120.07 | 125.66 | +1.71% | 4.64 | 0.93% |
| 2026-02-25 | 125.03 | 126.22 | 121.56 | 123.55 | -2.14% | 2.96 | 0.60% |
| 2026-02-24 | 129.61 | 130.00 | 124.83 | 126.25 | +0.25% | 3.48 | 0.68% |