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 |
|---|
| 2026-02-03 | 7.89 | 8.04 | 0.16 | 2.03% | 7.89 | 8.04 | 57983 | 4623.10 | 0.93% |
| 2026-02-02 | 7.94 | 7.88 | -0.05 | -0.63% | 7.86 | 8.07 | 70209 | 5603.33 | 1.13% |
| 2026-01-30 | 7.91 | 7.93 | 0.02 | 0.25% | 7.83 | 7.99 | 88741 | 7022.51 | 1.43% |
| 2026-01-29 | 8.05 | 7.91 | -0.24 | -2.94% | 7.90 | 8.11 | 141072 | 11273.72 | 2.27% |
| 2026-01-28 | 8.10 | 8.15 | 0.01 | 0.12% | 8.00 | 8.19 | 119519 | 9660.33 | 1.92% |
| 2026-01-27 | 8.38 | 8.14 | -0.22 | -2.63% | 7.98 | 8.39 | 172886 | 14050.28 | 2.78% |
| 2026-01-26 | 8.60 | 8.36 | -0.21 | -2.45% | 8.28 | 8.60 | 148656 | 12526.57 | 2.39% |
| 2026-01-23 | 8.59 | 8.57 | -0.03 | -0.35% | 8.51 | 8.66 | 142049 | 12170.83 | 2.29% |
| 2026-01-22 | 8.45 | 8.60 | 0.16 | 1.90% | 8.44 | 8.63 | 143190 | 12262.29 | 2.30% |
| 2026-01-21 | 8.41 | 8.44 | -0.06 | -0.71% | 8.33 | 8.51 | 105241 | 8865.82 | 1.69% |
| 2026-01-20 | 8.62 | 8.50 | -0.11 | -1.28% | 8.46 | 8.67 | 145411 | 12393.42 | 2.34% |
| 2026-01-19 | 8.33 | 8.61 | 0.23 | 2.74% | 8.26 | 8.74 | 287335 | 24682.29 | 4.62% |
| 2026-01-16 | 8.57 | 8.38 | -0.04 | -0.48% | 8.33 | 8.66 | 200814 | 17017.33 | 3.23% |
| 2026-01-15 | 8.37 | 8.42 | -0.03 | -0.36% | 8.21 | 8.43 | 180955 | 15031.93 | 2.91% |
| 2026-01-14 | 8.61 | 8.45 | -0.16 | -1.86% | 8.32 | 8.65 | 281153 | 23913.41 | 4.52% |
| 2026-01-13 | 8.78 | 8.61 | -0.27 | -3.04% | 8.53 | 8.82 | 243255 | 20986.06 | 3.91% |
| 2026-01-12 | 8.83 | 8.88 | -0.04 | -0.45% | 8.74 | 8.93 | 303386 | 26755.11 | 4.88% |
| 2026-01-09 | 9.20 | 8.92 | -0.07 | -0.78% | 8.82 | 9.22 | 453771 | 40814.91 | 7.30% |
| 2026-01-08 | 8.16 | 8.99 | 0.82 | 10.04% | 8.12 | 8.99 | 517580 | 44961.46 | 8.33% |
| 2026-01-07 | 8.13 | 8.17 | 0.03 | 0.37% | 8.10 | 8.30 | 112430 | 9205.35 | 1.81% |
| 2026-01-06 | 8.16 | 8.14 | -0.08 | -0.97% | 8.02 | 8.17 | 152420 | 12357.70 | 2.45% |
| 2026-01-05 | 8.35 | 8.22 | -0.13 | -1.56% | 8.19 | 8.39 | 149768 | 12386.88 | 2.41% |
| 2025-12-31 | 8.33 | 8.35 | 0.08 | 0.97% | 8.27 | 8.47 | 134333 | 11237.29 | 2.16% |
| 2025-12-30 | 8.26 | 8.27 | -0.15 | -1.78% | 8.23 | 8.50 | 188538 | 15796.47 | 3.03% |
| 2025-12-29 | 8.20 | 8.42 | 0.25 | 3.06% | 8.18 | 8.88 | 276771 | 23385.92 | 4.45% |
| 2025-12-26 | 8.53 | 8.17 | 0.12 | 1.49% | 8.11 | 8.59 | 227184 | 18880.76 | 3.66% |
| 2025-12-25 | 8.04 | 8.05 | 0.02 | 0.25% | 7.98 | 8.12 | 67797 | 5462.21 | 1.09% |
| 2025-12-24 | 7.92 | 8.03 | 0.11 | 1.39% | 7.84 | 8.06 | 65651 | 5257.16 | 1.06% |
| 2025-12-23 | 8.11 | 7.92 | -0.24 | -2.94% | 7.90 | 8.13 | 139329 | 11103.56 | 2.24% |
| 2025-12-22 | 8.30 | 8.16 | -0.12 | -1.45% | 8.14 | 8.32 | 117205 | 9590.16 | 1.89% |
| 2025-12-19 | 8.09 | 8.28 | 0.17 | 2.10% | 8.09 | 8.36 | 210251 | 17346.11 | 3.38% |
| 2025-12-18 | 8.02 | 8.11 | 0.03 | 0.37% | 7.95 | 8.23 | 143083 | 11633.34 | 2.30% |
| 2025-12-17 | 8.17 | 8.08 | -0.10 | -1.22% | 7.91 | 8.21 | 106535 | 8573.22 | 1.71% |
| 2025-12-16 | 8.17 | 8.18 | 0.01 | 0.12% | 8.09 | 8.28 | 125529 | 10251.95 | 2.02% |
| 2025-12-15 | 8.11 | 8.17 | 0.05 | 0.62% | 8.04 | 8.35 | 176588 | 14428.48 | 2.84% |
| 2025-12-12 | 7.81 | 8.12 | 0.31 | 3.97% | 7.80 | 8.27 | 185465 | 14955.32 | 2.98% |
| 2025-12-11 | 7.95 | 7.81 | -0.11 | -1.39% | 7.80 | 7.98 | 56255 | 4433.40 | 0.91% |
| 2025-12-10 | 7.90 | 7.92 | 0.01 | 0.13% | 7.85 | 7.98 | 39973 | 3157.08 | 0.64% |
| 2025-12-09 | 7.97 | 7.91 | -0.13 | -1.62% | 7.91 | 8.10 | 68447 | 5466.22 | 1.10% |
| 2025-12-08 | 7.78 | 8.04 | 0.28 | 3.61% | 7.78 | 8.24 | 123379 | 9916.02 | 1.99% |
| 2025-12-05 | 7.68 | 7.76 | 0.08 | 1.04% | 7.62 | 7.77 | 44448 | 3429.67 | 0.72% |
| 2025-12-04 | 7.70 | 7.68 | -0.07 | -0.90% | 7.67 | 7.81 | 47127 | 3640.47 | 0.76% |
| 2025-12-03 | 7.70 | 7.75 | 0.05 | 0.65% | 7.66 | 7.78 | 45484 | 3514.63 | 0.73% |
| 2025-12-02 | 7.85 | 7.70 | -0.15 | -1.91% | 7.69 | 7.86 | 67240 | 5199.25 | 1.08% |
| 2025-12-01 | 7.81 | 7.85 | 0.00 | 0.00% | 7.77 | 7.91 | 65674 | 5147.63 | 1.06% |
| 2025-11-28 | 7.77 | 7.85 | 0.02 | 0.26% | 7.74 | 7.88 | 73259 | 5716.92 | 1.18% |
| 2025-11-27 | 8.00 | 7.83 | -0.25 | -3.09% | 7.83 | 8.07 | 128507 | 10186.91 | 2.07% |
| 2025-11-26 | 8.28 | 8.08 | -0.34 | -4.04% | 8.06 | 8.30 | 201740 | 16339.30 | 3.25% |
| 2025-11-25 | 8.03 | 8.42 | 0.60 | 7.67% | 7.90 | 8.58 | 345378 | 28420.32 | 5.56% |
| 2025-11-24 | 7.35 | 7.82 | 0.52 | 7.12% | 7.35 | 8.03 | 279575 | 21895.06 | 4.50% |
| 2025-11-21 | 7.59 | 7.30 | -0.30 | -3.95% | 7.26 | 7.64 | 108267 | 8010.81 | 1.74% |
| 2025-11-20 | 7.66 | 7.60 | 0.00 | 0.00% | 7.51 | 7.70 | 76748 | 5821.33 | 1.23% |
| 2025-11-19 | 7.76 | 7.60 | -0.19 | -2.44% | 7.59 | 7.81 | 98501 | 7548.65 | 1.58% |
| 2025-11-18 | 7.95 | 7.79 | -0.17 | -2.14% | 7.75 | 7.95 | 112282 | 8777.82 | 1.81% |
| 2025-11-17 | 8.01 | 7.96 | -0.05 | -0.62% | 7.88 | 8.04 | 87769 | 6994.48 | 1.41% |
| 2025-11-14 | 8.17 | 8.01 | -0.17 | -2.08% | 8.01 | 8.17 | 106341 | 8587.48 | 1.71% |
| 2025-11-13 | 8.24 | 8.18 | -0.06 | -0.73% | 8.14 | 8.25 | 87626 | 7157.50 | 1.41% |
| 2025-11-12 | 8.32 | 8.24 | -0.08 | -0.96% | 8.12 | 8.32 | 89047 | 7304.74 | 1.43% |
| 2025-11-11 | 8.31 | 8.32 | 0.02 | 0.24% | 8.28 | 8.38 | 96955 | 8085.96 | 1.56% |
| 2025-11-10 | 8.38 | 8.30 | -0.05 | -0.60% | 8.26 | 8.39 | 86496 | 7187.05 | 1.39% |
| 2025-11-07 | 8.36 | 8.35 | -0.03 | -0.36% | 8.29 | 8.45 | 102930 | 8597.03 | 1.66% |
| 2025-11-06 | 8.43 | 8.38 | -0.02 | -0.24% | 8.35 | 8.47 | 134389 | 11295.21 | 2.16% |
| 2025-11-05 | 8.10 | 8.40 | 0.20 | 2.44% | 8.10 | 8.49 | 236744 | 19817.43 | 3.81% |
| 2025-11-04 | 8.19 | 8.20 | 0.01 | 0.12% | 8.16 | 8.26 | 85723 | 7035.75 | 1.38% |
| 2025-11-03 | 8.15 | 8.19 | 0.11 | 1.36% | 8.11 | 8.20 | 76961 | 6290.14 | 1.24% |
| 2025-10-31 | 8.04 | 8.08 | 0.05 | 0.62% | 8.02 | 8.10 | 61366 | 4947.61 | 0.99% |
| 2025-10-30 | 8.13 | 8.03 | -0.13 | -1.59% | 8.02 | 8.17 | 89109 | 7193.16 | 1.43% |
| 2025-10-29 | 8.18 | 8.16 | -0.05 | -0.61% | 8.13 | 8.28 | 82696 | 6766.84 | 1.33% |
| 2025-10-28 | 8.16 | 8.21 | 0.05 | 0.61% | 8.11 | 8.25 | 87236 | 7156.18 | 1.40% |
| 2025-10-27 | 8.19 | 8.16 | -0.01 | -0.12% | 8.10 | 8.20 | 71385 | 5818.95 | 1.15% |
| 2025-10-24 | 8.23 | 8.17 | -0.06 | -0.73% | 8.13 | 8.25 | 62255 | 5085.53 | 1.00% |
| 2025-10-23 | 8.13 | 8.23 | 0.06 | 0.73% | 8.10 | 8.29 | 99381 | 8148.49 | 1.60% |
| 2025-10-22 | 8.02 | 8.17 | 0.15 | 1.87% | 7.95 | 8.25 | 140743 | 11448.65 | 2.26% |
| 2025-10-21 | 8.08 | 8.02 | -0.06 | -0.74% | 7.97 | 8.11 | 76815 | 6152.74 | 1.24% |
| 2025-10-20 | 7.88 | 8.08 | 0.20 | 2.54% | 7.88 | 8.20 | 117163 | 9464.20 | 1.89% |
| 2025-10-17 | 8.03 | 7.88 | -0.17 | -2.11% | 7.87 | 8.05 | 106006 | 8394.46 | 1.71% |
| 2025-10-16 | 8.09 | 8.05 | -0.04 | -0.49% | 8.02 | 8.12 | 66056 | 5328.05 | 1.06% |
| 2025-10-15 | 8.04 | 8.09 | 0.05 | 0.62% | 7.95 | 8.10 | 90081 | 7233.11 | 1.45% |
| 2025-10-14 | 8.07 | 8.04 | -0.02 | -0.25% | 8.01 | 8.24 | 101814 | 8265.49 | 1.64% |
| 2025-10-13 | 7.91 | 8.06 | -0.11 | -1.35% | 7.70 | 8.08 | 100376 | 7993.89 | 1.61% |
上证大盘股票行情在线 K线走势图
尚纬股份(603333)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
