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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 108.40 | 113.99 | 108.03 | 113.88 | +4.33% | 6.37 | 1.41% |
| 2025-11-18 | 116.45 | 117.48 | 106.00 | 109.15 | -6.03% | 8.04 | 1.80% |
| 2025-11-17 | 119.80 | 119.80 | 113.01 | 116.16 | -1.56% | 5.99 | 1.28% |
| 2025-11-14 | 115.00 | 122.38 | 114.15 | 118.00 | +0.43% | 8.59 | 1.80% |
| 2025-11-13 | 114.00 | 120.96 | 110.91 | 117.50 | +1.30% | 9.50 | 2.01% |
| 2025-11-12 | 121.00 | 126.00 | 115.12 | 115.99 | -10.91% | 16.46 | 3.39% |
| 2025-11-11 | 108.00 | 130.20 | 103.50 | 130.20 | +20.00% | 21.47 | 4.49% |
| 2025-11-10 | 100.88 | 109.88 | 100.47 | 108.50 | +3.71% | 9.32 | 2.18% |
| 2025-11-07 | 112.68 | 117.00 | 104.62 | 104.62 | +1.11% | 11.50 | 2.57% |
| 2025-11-06 | 104.55 | 105.50 | 100.30 | 103.47 | +0.55% | 5.95 | 1.43% |
| 2025-11-05 | 103.00 | 104.45 | 99.00 | 102.90 | -1.78% | 5.88 | 1.44% |
| 2025-11-04 | 101.78 | 104.77 | 101.00 | 104.77 | +3.48% | 6.45 | 1.55% |
| 2025-11-03 | 102.00 | 103.19 | 96.09 | 101.25 | -3.86% | 7.20 | 1.79% |
| 2025-10-31 | 119.00 | 121.00 | 100.50 | 105.31 | -9.14% | 13.09 | 2.91% |
| 2025-10-30 | 109.00 | 124.48 | 106.07 | 115.90 | +7.11% | 14.41 | 3.05% |
| 2025-10-29 | 108.21 | 108.21 | 108.21 | 108.21 | nan% | nan | nan% |
| 2025-10-28 | 105.00 | 110.66 | 104.22 | 108.21 | +3.65% | 9.44 | 2.18% |
| 2025-10-27 | 104.60 | 105.14 | 100.00 | 104.40 | -2.68% | 10.00 | 2.42% |
| 2025-10-24 | 105.00 | 110.99 | 102.00 | 107.28 | +0.81% | 10.35 | 2.40% |
| 2025-10-23 | 106.30 | 114.99 | 100.00 | 106.42 | +0.11% | 13.97 | 3.23% |