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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 94.99 | 109.50 | 94.10 | 106.30 | +15.54% | 14.13 | 3.47% |
| 2025-10-21 | 91.80 | 94.61 | 89.40 | 92.00 | +0.14% | 6.73 | 1.81% |
| 2025-10-20 | 90.00 | 95.27 | 84.00 | 91.87 | +3.40% | 8.59 | 2.36% |
| 2025-10-17 | 84.20 | 95.58 | 84.20 | 88.85 | +7.89% | 12.50 | 3.46% |
| 2025-10-16 | 84.71 | 87.00 | 82.07 | 82.35 | -6.96% | 6.77 | 2.00% |
| 2025-10-15 | 86.36 | 89.68 | 80.01 | 88.51 | -1.54% | 10.86 | 3.19% |
| 2025-10-14 | 87.00 | 99.99 | 85.00 | 89.89 | -14.94% | 18.14 | 4.97% |
| 2025-10-13 | 105.68 | 105.68 | 105.68 | 105.68 | -20.00% | 1.39 | 0.33% |
| 2025-10-10 | 132.10 | 132.10 | 132.10 | 132.10 | nan% | nan | nan% |
| 2025-10-09 | 132.10 | 132.10 | 132.10 | 132.10 | nan% | nan | nan% |
| 2025-09-30 | 132.10 | 132.10 | 132.10 | 132.10 | nan% | nan | nan% |
| 2025-09-29 | 132.10 | 132.10 | 132.10 | 132.10 | nan% | nan | nan% |
| 2025-09-26 | 132.10 | 132.10 | 132.10 | 132.10 | nan% | nan | nan% |
| 2025-09-25 | 116.00 | 132.10 | 115.36 | 132.10 | +20.00% | 9.78 | 1.92% |
| 2025-09-24 | 105.00 | 110.08 | 100.30 | 110.08 | +20.00% | 18.71 | 4.33% |
| 2025-09-23 | 94.10 | 94.80 | 88.40 | 91.73 | -1.76% | 5.96 | 1.62% |
| 2025-09-22 | 92.32 | 94.96 | 91.33 | 93.37 | +2.36% | 6.55 | 1.74% |
| 2025-09-19 | 89.15 | 94.56 | 89.15 | 91.22 | +0.24% | 6.63 | 1.79% |
| 2025-09-18 | 91.53 | 97.20 | 89.01 | 91.00 | -1.41% | 11.30 | 2.99% |
| 2025-09-17 | 90.38 | 95.46 | 86.00 | 92.30 | -6.99% | 12.61 | 3.41% |