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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 149.87 | 153.89 | 148.27 | 150.80 | +2.10% | 6.01 | 0.98% |
| 2026-01-15 | 153.11 | 158.00 | 147.17 | 147.70 | -8.41% | 9.00 | 1.48% |
| 2026-01-14 | 156.00 | 165.51 | 155.50 | 161.27 | +3.51% | 10.38 | 1.60% |
| 2026-01-13 | 155.00 | 169.66 | 147.21 | 155.80 | -2.69% | 11.96 | 1.87% |
| 2026-01-12 | 145.38 | 170.90 | 144.48 | 160.10 | +11.19% | 14.68 | 2.31% |
| 2026-01-09 | 133.88 | 148.65 | 131.50 | 143.99 | +8.75% | 12.15 | 2.15% |
| 2026-01-08 | 130.55 | 136.60 | 128.88 | 132.40 | +3.98% | 8.13 | 1.52% |
| 2026-01-07 | 128.40 | 132.68 | 127.00 | 127.33 | -2.62% | 7.24 | 1.39% |
| 2026-01-06 | 124.50 | 138.88 | 121.60 | 130.76 | +2.94% | 10.99 | 2.12% |
| 2026-01-05 | 136.00 | 138.63 | 125.01 | 127.03 | -0.27% | 10.91 | 2.06% |
| 2025-12-31 | 118.00 | 132.50 | 115.63 | 127.37 | +7.33% | 15.01 | 3.04% |
| 2025-12-30 | 125.00 | 126.75 | 112.23 | 118.67 | -10.19% | 20.91 | 4.38% |
| 2025-12-29 | 111.60 | 132.13 | 111.50 | 132.13 | +20.00% | 22.17 | 4.38% |
| 2025-12-26 | 108.20 | 113.30 | 106.67 | 110.11 | -0.14% | 7.40 | 1.67% |
| 2025-12-25 | 105.80 | 113.90 | 105.00 | 110.26 | +5.92% | 10.21 | 2.29% |
| 2025-12-24 | 102.00 | 104.64 | 102.00 | 104.10 | +1.21% | 3.16 | 0.76% |
| 2025-12-23 | 106.10 | 108.10 | 102.52 | 102.86 | -3.08% | 5.22 | 1.23% |
| 2025-12-22 | 98.55 | 110.00 | 98.00 | 106.13 | +8.19% | 8.22 | 1.96% |
| 2025-12-19 | 96.00 | 101.60 | 95.62 | 98.10 | +3.17% | 4.38 | 1.10% |
| 2025-12-18 | 96.06 | 97.94 | 94.50 | 95.09 | -1.98% | 3.04 | 0.78% |