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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 99.00 | 102.68 | 93.67 | 99.24 | +2.29% | 12.69 | 3.23% |
| 2025-09-15 | 90.00 | 98.52 | 87.80 | 97.02 | +10.50% | 12.68 | 3.33% |
| 2025-09-12 | 80.00 | 91.60 | 80.00 | 87.80 | +9.80% | 12.93 | 3.68% |
| 2025-09-11 | 76.60 | 81.40 | 76.13 | 79.96 | +2.79% | 7.26 | 2.27% |
| 2025-09-10 | 75.00 | 79.80 | 74.11 | 77.79 | +4.61% | 7.04 | 2.27% |
| 2025-09-09 | 77.00 | 77.40 | 73.60 | 74.36 | -3.44% | 4.63 | 1.53% |
| 2025-09-08 | 74.30 | 79.80 | 74.30 | 77.01 | +0.67% | 7.08 | 2.27% |
| 2025-09-05 | 72.22 | 77.50 | 71.50 | 76.50 | +7.53% | 8.06 | 2.65% |
| 2025-09-04 | 79.50 | 79.50 | 71.11 | 71.14 | -13.94% | 11.98 | 3.96% |
| 2025-09-03 | 89.00 | 91.50 | 80.88 | 82.66 | -15.31% | 19.10 | 5.60% |
| 2025-09-02 | 88.00 | 102.14 | 87.90 | 97.60 | +14.66% | 25.74 | 6.58% |
| 2025-09-01 | 81.60 | 86.40 | 79.73 | 85.12 | +2.55% | 9.35 | 2.75% |
| 2025-08-29 | 84.91 | 86.70 | 83.00 | 83.00 | -5.26% | 8.94 | 2.64% |
| 2025-08-28 | 77.89 | 90.39 | 76.56 | 87.61 | +10.79% | 17.32 | 5.13% |
| 2025-08-27 | 82.10 | 83.67 | 79.00 | 79.08 | -4.76% | 8.72 | 2.68% |
| 2025-08-26 | 85.00 | 85.10 | 82.61 | 83.03 | -2.38% | 5.59 | 1.66% |
| 2025-08-25 | 83.06 | 87.99 | 83.06 | 85.05 | +1.25% | 7.84 | 2.26% |
| 2025-08-22 | 83.90 | 84.81 | 82.11 | 84.00 | +0.24% | 5.95 | 1.76% |
| 2025-08-21 | 86.66 | 86.69 | 81.21 | 83.80 | -3.23% | 8.94 | 2.64% |
| 2025-08-20 | 83.99 | 87.88 | 82.42 | 86.60 | +1.11% | 8.22 | 2.38% |