尚纬股份(603333)股票行情
尚纬股份(603333)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 5.22 | 5.31 | 0.09 | 1.72% | 5.22 | 5.44 | 132559 | 7060.57 | 2.13% |
| 2025-04-29 | 5.20 | 5.22 | -0.04 | -0.76% | 5.20 | 5.30 | 104524 | 5489.14 | 1.68% |
| 2025-04-28 | 5.56 | 5.26 | -0.26 | -4.71% | 5.25 | 5.56 | 203759 | 10852.47 | 3.28% |
| 2025-04-25 | 5.61 | 5.52 | -0.07 | -1.25% | 5.50 | 5.68 | 157819 | 8760.59 | 2.54% |
| 2025-04-24 | 5.53 | 5.59 | 0.06 | 1.08% | 5.52 | 5.70 | 168056 | 9409.08 | 2.70% |
| 2025-04-23 | 5.85 | 5.53 | -0.28 | -4.82% | 5.52 | 5.87 | 313924 | 17678.06 | 5.05% |
| 2025-04-22 | 5.88 | 5.81 | -0.07 | -1.19% | 5.80 | 6.06 | 298221 | 17598.78 | 4.80% |
| 2025-04-21 | 6.06 | 5.88 | -0.10 | -1.67% | 5.73 | 6.09 | 344075 | 20245.65 | 5.54% |
| 2025-04-18 | 5.68 | 5.98 | 0.26 | 4.55% | 5.68 | 6.00 | 310519 | 18151.13 | 5.00% |
| 2025-04-17 | 5.48 | 5.72 | 0.20 | 3.62% | 5.48 | 5.83 | 277420 | 15791.24 | 4.46% |
| 2025-04-16 | 5.46 | 5.52 | 0.01 | 0.18% | 5.42 | 5.59 | 181083 | 9976.78 | 2.91% |
| 2025-04-15 | 5.44 | 5.51 | 0.06 | 1.10% | 5.35 | 5.54 | 222218 | 12133.91 | 3.58% |
| 2025-04-14 | 5.37 | 5.45 | 0.10 | 1.87% | 5.37 | 5.65 | 299029 | 16458.32 | 4.81% |
| 2025-04-11 | 5.25 | 5.35 | 0.02 | 0.38% | 5.20 | 5.40 | 239070 | 12751.06 | 3.85% |
| 2025-04-10 | 4.95 | 5.33 | 0.45 | 9.22% | 4.93 | 5.37 | 300235 | 15539.36 | 4.83% |
| 2025-04-09 | 4.60 | 4.88 | 0.23 | 4.95% | 4.33 | 4.94 | 202159 | 9392.47 | 3.25% |
| 2025-04-08 | 4.68 | 4.65 | -0.15 | -3.13% | 4.57 | 4.90 | 173333 | 8142.23 | 2.79% |
| 2025-04-07 | 5.06 | 4.80 | -0.53 | -9.94% | 4.80 | 5.14 | 197192 | 9749.25 | 3.17% |
| 2025-04-03 | 5.25 | 5.33 | 0.00 | 0.00% | 5.25 | 5.40 | 115943 | 6186.92 | 1.87% |
| 2025-04-02 | 5.39 | 5.33 | -0.04 | -0.74% | 5.31 | 5.46 | 143416 | 7698.85 | 2.31% |
| 2025-04-01 | 5.17 | 5.37 | 0.27 | 5.29% | 5.13 | 5.40 | 231026 | 12260.16 | 3.72% |
| 2025-03-31 | 5.16 | 5.10 | -0.07 | -1.35% | 4.95 | 5.17 | 164011 | 8278.81 | 2.64% |
| 2025-03-28 | 5.28 | 5.17 | -0.12 | -2.27% | 5.16 | 5.36 | 144979 | 7558.73 | 2.33% |
| 2025-03-27 | 5.50 | 5.29 | -0.20 | -3.64% | 5.28 | 5.52 | 233107 | 12494.53 | 3.75% |
| 2025-03-26 | 5.30 | 5.49 | 0.15 | 2.81% | 5.20 | 5.50 | 297082 | 16081.70 | 4.78% |
| 2025-03-25 | 5.15 | 5.34 | 0.05 | 0.95% | 5.15 | 5.50 | 279937 | 15101.96 | 4.50% |
| 2025-03-24 | 5.44 | 5.29 | -0.13 | -2.40% | 5.06 | 5.48 | 301258 | 15794.94 | 4.85% |
| 2025-03-21 | 5.32 | 5.42 | 0.04 | 0.74% | 5.24 | 5.49 | 281695 | 15145.72 | 4.53% |
| 2025-03-20 | 5.22 | 5.38 | 0.17 | 3.26% | 5.16 | 5.45 | 294646 | 15745.57 | 4.74% |
| 2025-03-19 | 5.20 | 5.21 | 0.00 | 0.00% | 5.15 | 5.22 | 100767 | 5225.40 | 1.62% |
| 2025-03-18 | 5.19 | 5.21 | 0.01 | 0.19% | 5.18 | 5.25 | 107436 | 5591.07 | 1.73% |
| 2025-03-17 | 5.26 | 5.20 | -0.07 | -1.33% | 5.19 | 5.30 | 134344 | 7016.39 | 2.16% |
| 2025-03-14 | 5.24 | 5.27 | 0.03 | 0.57% | 5.11 | 5.28 | 182513 | 9515.72 | 2.94% |
| 2025-03-13 | 5.33 | 5.24 | -0.08 | -1.50% | 5.18 | 5.40 | 205383 | 10839.41 | 3.30% |
| 2025-03-12 | 5.29 | 5.32 | 0.04 | 0.76% | 5.25 | 5.35 | 199783 | 10606.02 | 3.21% |
| 2025-03-11 | 5.22 | 5.28 | -0.02 | -0.38% | 5.16 | 5.28 | 166093 | 8675.34 | 2.67% |
| 2025-03-10 | 5.28 | 5.30 | 0.04 | 0.76% | 5.22 | 5.35 | 197335 | 10399.31 | 3.18% |
| 2025-03-07 | 5.31 | 5.26 | -0.09 | -1.68% | 5.18 | 5.33 | 239944 | 12584.07 | 3.86% |
| 2025-03-06 | 5.43 | 5.35 | -0.04 | -0.74% | 5.31 | 5.47 | 295074 | 15816.88 | 4.75% |
| 2025-03-05 | 5.49 | 5.39 | -0.21 | -3.75% | 5.35 | 5.70 | 456891 | 24857.23 | 7.35% |
| 2025-03-04 | 5.07 | 5.60 | 0.51 | 10.02% | 5.02 | 5.60 | 547246 | 29508.71 | 8.80% |
| 2025-03-03 | 5.28 | 5.09 | -0.12 | -2.30% | 5.07 | 5.42 | 354968 | 18564.90 | 5.71% |
| 2025-02-28 | 5.08 | 5.21 | 0.13 | 2.56% | 5.07 | 5.35 | 358094 | 18666.69 | 5.76% |
| 2025-02-27 | 5.09 | 5.08 | 0.00 | 0.00% | 4.97 | 5.15 | 121667 | 6138.14 | 1.96% |
| 2025-02-26 | 4.99 | 5.08 | 0.08 | 1.60% | 4.99 | 5.13 | 163577 | 8317.62 | 2.63% |
| 2025-02-25 | 4.97 | 5.00 | 0.00 | 0.00% | 4.94 | 5.06 | 104994 | 5268.55 | 1.69% |
| 2025-02-24 | 5.00 | 5.00 | -0.01 | -0.20% | 4.91 | 5.03 | 108677 | 5403.90 | 1.75% |
| 2025-02-21 | 5.05 | 5.01 | -0.02 | -0.40% | 4.97 | 5.06 | 95950 | 4810.12 | 1.54% |
| 2025-02-20 | 5.00 | 5.03 | 0.03 | 0.60% | 4.92 | 5.10 | 174068 | 8708.18 | 2.80% |
| 2025-02-19 | 5.04 | 5.00 | -0.05 | -0.99% | 4.96 | 5.10 | 130811 | 6562.93 | 2.10% |
| 2025-02-18 | 5.10 | 5.05 | -0.08 | -1.56% | 5.00 | 5.18 | 169091 | 8625.36 | 2.72% |
| 2025-02-17 | 5.00 | 5.13 | 0.13 | 2.60% | 4.95 | 5.17 | 193944 | 9891.62 | 3.12% |
| 2025-02-14 | 4.93 | 5.00 | 0.07 | 1.42% | 4.92 | 5.03 | 133823 | 6676.76 | 2.15% |
| 2025-02-13 | 5.08 | 4.93 | -0.16 | -3.14% | 4.93 | 5.12 | 177432 | 8846.78 | 2.85% |
| 2025-02-12 | 5.03 | 5.09 | 0.05 | 0.99% | 5.00 | 5.10 | 165449 | 8371.57 | 2.66% |
| 2025-02-11 | 4.96 | 5.04 | 0.03 | 0.60% | 4.96 | 5.19 | 240849 | 12215.77 | 3.88% |
| 2025-02-10 | 4.94 | 5.01 | 0.09 | 1.83% | 4.88 | 5.02 | 180007 | 8934.06 | 2.90% |
| 2025-02-07 | 4.82 | 4.92 | 0.09 | 1.86% | 4.79 | 5.04 | 258677 | 12741.99 | 4.16% |
| 2025-02-06 | 4.64 | 4.83 | 0.16 | 3.43% | 4.61 | 4.91 | 195976 | 9320.60 | 3.15% |
| 2025-02-05 | 4.55 | 4.67 | 0.12 | 2.64% | 4.53 | 4.70 | 136450 | 6305.02 | 2.20% |
| 2025-01-27 | 4.60 | 4.55 | -0.03 | -0.66% | 4.51 | 4.66 | 116037 | 5307.60 | 1.87% |
| 2025-01-24 | 4.54 | 4.58 | 0.09 | 2.00% | 4.44 | 4.60 | 125148 | 5685.04 | 2.01% |
| 2025-01-23 | 4.55 | 4.49 | 0.01 | 0.22% | 4.48 | 4.64 | 141179 | 6440.27 | 2.27% |
| 2025-01-22 | 4.48 | 4.48 | -0.02 | -0.44% | 4.46 | 4.64 | 130030 | 5903.39 | 2.09% |
| 2025-01-21 | 4.60 | 4.50 | -0.03 | -0.66% | 4.46 | 4.62 | 106260 | 4787.82 | 1.71% |
| 2025-01-20 | 4.39 | 4.53 | 0.18 | 4.14% | 4.37 | 4.57 | 194262 | 8762.03 | 3.13% |
| 2025-01-17 | 4.45 | 4.35 | -0.07 | -1.58% | 4.35 | 4.45 | 112610 | 4931.02 | 1.81% |
| 2025-01-16 | 4.43 | 4.42 | 0.03 | 0.68% | 4.36 | 4.52 | 140057 | 6223.90 | 2.25% |
| 2025-01-15 | 4.45 | 4.39 | -0.05 | -1.13% | 4.34 | 4.48 | 143475 | 6315.81 | 2.31% |
| 2025-01-14 | 4.24 | 4.44 | 0.24 | 5.71% | 4.24 | 4.44 | 186777 | 8162.89 | 3.01% |
| 2025-01-13 | 4.08 | 4.20 | 0.05 | 1.20% | 4.02 | 4.26 | 192137 | 7995.05 | 3.09% |
| 2025-01-10 | 4.47 | 4.15 | -0.36 | -7.98% | 4.15 | 4.50 | 279942 | 12029.78 | 4.50% |
| 2025-01-09 | 4.46 | 4.51 | -0.04 | -0.88% | 4.46 | 4.72 | 201990 | 9265.77 | 3.25% |
| 2025-01-08 | 4.69 | 4.55 | -0.13 | -2.78% | 4.43 | 4.72 | 218988 | 9981.54 | 3.52% |
| 2025-01-07 | 4.49 | 4.68 | 0.19 | 4.23% | 4.46 | 4.69 | 303330 | 13904.29 | 4.88% |
| 2025-01-06 | 4.64 | 4.49 | -0.37 | -7.61% | 4.39 | 4.75 | 404820 | 18281.89 | 6.51% |
| 2025-01-03 | 5.32 | 4.86 | -0.54 | -10.00% | 4.86 | 5.38 | 393939 | 19788.44 | 6.34% |
| 2025-01-02 | 5.35 | 5.40 | -0.17 | -3.05% | 5.01 | 5.68 | 432840 | 23286.92 | 6.96% |
| 2024-12-31 | 5.38 | 5.57 | 0.09 | 1.64% | 5.24 | 5.75 | 597729 | 33010.20 | 9.62% |
| 2024-12-30 | 5.69 | 5.48 | -0.37 | -6.32% | 5.45 | 5.82 | 575885 | 32231.34 | 9.27% |
上证大盘股票行情在线 K线走势图
