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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 95.01 | 97.38 | 93.01 | 97.01 | +0.63% | 4.43 | 1.15% |
| 2025-12-16 | 102.00 | 103.50 | 94.77 | 96.40 | -6.99% | 6.44 | 1.62% |
| 2025-12-15 | 104.70 | 106.43 | 103.64 | 103.64 | -3.64% | 3.49 | 0.82% |
| 2025-12-12 | 110.00 | 110.00 | 104.18 | 107.56 | -1.57% | 5.92 | 1.38% |
| 2025-12-11 | 104.00 | 113.04 | 103.50 | 109.28 | +3.09% | 8.06 | 1.83% |
| 2025-12-10 | 109.20 | 109.30 | 105.18 | 106.00 | -2.02% | 3.94 | 0.92% |
| 2025-12-09 | 107.00 | 109.70 | 106.10 | 108.18 | +0.38% | 3.93 | 0.90% |
| 2025-12-08 | 108.08 | 109.50 | 106.82 | 107.77 | +2.05% | 4.18 | 0.96% |
| 2025-12-05 | 103.90 | 106.81 | 102.50 | 105.61 | +0.58% | 3.58 | 0.85% |
| 2025-12-04 | 108.77 | 108.78 | 105.00 | 105.00 | -0.94% | 3.80 | 0.88% |
| 2025-12-03 | 109.00 | 110.70 | 103.51 | 106.00 | -3.60% | 5.56 | 1.30% |
| 2025-12-02 | 108.99 | 112.77 | 108.99 | 109.96 | +0.60% | 4.20 | 0.94% |
| 2025-12-01 | 112.04 | 112.31 | 108.61 | 109.30 | -3.50% | 6.14 | 1.38% |
| 2025-11-28 | 111.33 | 116.33 | 111.33 | 113.27 | -1.08% | 5.02 | 1.09% |
| 2025-11-27 | 116.00 | 118.46 | 114.09 | 114.51 | -3.75% | 7.96 | 1.71% |
| 2025-11-26 | 117.95 | 126.99 | 117.00 | 118.97 | +0.53% | 11.95 | 2.43% |
| 2025-11-25 | 114.66 | 118.80 | 112.31 | 118.34 | +3.21% | 8.21 | 1.75% |
| 2025-11-24 | 113.00 | 116.30 | 107.00 | 114.66 | +1.42% | 6.53 | 1.45% |
| 2025-11-21 | 112.00 | 118.87 | 111.72 | 113.06 | -0.58% | 7.86 | 1.68% |
| 2025-11-20 | 113.00 | 113.95 | 110.02 | 113.72 | -0.14% | 4.84 | 1.07% |