*ST原尚(603813)股票行情
*ST原尚(603813)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 |
|---|
| 2025-12-19 | 37.01 | 38.57 | 1.84 | 5.01% | 36.39 | 38.57 | 9103 | 3460.54 | 0.87% |
| 2025-12-18 | 36.69 | 36.73 | 0.06 | 0.16% | 36.06 | 37.28 | 3599 | 1316.45 | 0.34% |
| 2025-12-17 | 36.70 | 36.67 | -0.17 | -0.46% | 36.11 | 37.11 | 2517 | 919.33 | 0.24% |
| 2025-12-16 | 36.00 | 36.84 | 0.04 | 0.11% | 36.00 | 37.00 | 4719 | 1720.08 | 0.45% |
| 2025-12-15 | 36.90 | 36.80 | -0.50 | -1.34% | 36.80 | 37.39 | 2841 | 1052.90 | 0.27% |
| 2025-12-12 | 37.88 | 37.30 | -0.58 | -1.53% | 37.10 | 37.95 | 3210 | 1201.14 | 0.31% |
| 2025-12-11 | 38.32 | 37.88 | -0.44 | -1.15% | 37.58 | 38.54 | 3151 | 1195.92 | 0.30% |
| 2025-12-10 | 38.01 | 38.32 | -0.04 | -0.10% | 37.81 | 38.55 | 2845 | 1087.67 | 0.27% |
| 2025-12-09 | 39.30 | 38.36 | -0.43 | -1.11% | 38.05 | 39.30 | 4100 | 1579.68 | 0.39% |
| 2025-12-08 | 39.05 | 38.79 | 0.55 | 1.44% | 38.40 | 39.56 | 6775 | 2635.74 | 0.65% |
| 2025-12-05 | 35.10 | 38.24 | 1.82 | 5.00% | 35.10 | 38.24 | 13487 | 4981.75 | 1.28% |
| 2025-12-04 | 38.14 | 36.42 | -1.92 | -5.01% | 36.42 | 38.50 | 9164 | 3413.36 | 0.87% |
| 2025-12-03 | 38.00 | 38.34 | 0.34 | 0.89% | 37.25 | 38.49 | 6050 | 2298.51 | 0.58% |
| 2025-12-02 | 38.00 | 38.00 | -0.27 | -0.71% | 37.58 | 38.66 | 7025 | 2679.98 | 0.67% |
| 2025-12-01 | 39.32 | 38.27 | -0.88 | -2.25% | 38.03 | 39.76 | 7768 | 2991.84 | 0.74% |
| 2025-11-28 | 38.59 | 39.15 | 0.56 | 1.45% | 37.78 | 39.70 | 8427 | 3244.85 | 0.80% |
| 2025-11-27 | 39.60 | 38.59 | -1.75 | -4.34% | 38.50 | 40.32 | 14448 | 5671.91 | 1.38% |
| 2025-11-26 | 40.30 | 40.34 | 1.36 | 3.49% | 39.29 | 40.80 | 16786 | 6746.99 | 1.60% |
| 2025-11-25 | 37.61 | 38.98 | 1.86 | 5.01% | 37.10 | 38.98 | 12464 | 4740.87 | 1.19% |
| 2025-11-24 | 36.46 | 37.12 | -1.18 | -3.08% | 36.46 | 39.00 | 12198 | 4537.27 | 1.16% |
| 2025-11-21 | 41.00 | 38.30 | -1.98 | -4.92% | 38.27 | 41.19 | 19845 | 7716.33 | 1.89% |
| 2025-11-20 | 38.74 | 40.28 | 1.92 | 5.01% | 38.72 | 40.28 | 18145 | 7190.76 | 1.73% |
| 2025-11-19 | 37.00 | 38.36 | 0.69 | 1.83% | 36.30 | 39.51 | 34697 | 13310.62 | 3.30% |
| 2025-11-18 | 34.09 | 37.67 | 1.79 | 4.99% | 34.09 | 37.67 | 31206 | 10811.98 | 2.97% |
| 2025-11-17 | 35.88 | 35.88 | -1.89 | -5.00% | 35.88 | 35.88 | 2248 | 806.58 | 0.21% |
| 2025-11-14 | 41.75 | 37.77 | -1.99 | -5.01% | 37.77 | 41.75 | 15227 | 5959.14 | 1.45% |
| 2025-11-13 | 38.63 | 39.76 | 1.89 | 4.99% | 38.60 | 39.76 | 10717 | 4231.48 | 1.02% |
| 2025-11-12 | 36.98 | 37.87 | 1.80 | 4.99% | 36.79 | 37.87 | 11283 | 4246.24 | 1.07% |
| 2025-11-11 | 35.09 | 36.07 | 1.72 | 5.01% | 34.87 | 36.07 | 17466 | 6254.37 | 1.66% |
| 2025-11-10 | 33.36 | 34.35 | 1.64 | 5.01% | 33.04 | 34.35 | 15327 | 5219.87 | 1.46% |
| 2025-11-07 | 31.30 | 32.71 | 1.56 | 5.01% | 31.30 | 32.71 | 18280 | 5955.24 | 1.74% |
| 2025-11-06 | 30.00 | 31.15 | 1.47 | 4.95% | 29.63 | 31.15 | 9205 | 2797.73 | 0.88% |
| 2025-11-05 | 29.69 | 29.68 | 0.18 | 0.61% | 29.00 | 29.84 | 5428 | 1606.04 | 0.52% |
| 2025-11-04 | 28.70 | 29.50 | 0.75 | 2.61% | 28.70 | 29.88 | 10198 | 2993.94 | 0.97% |
| 2025-11-03 | 28.68 | 28.75 | 0.30 | 1.05% | 28.26 | 28.86 | 6401 | 1834.68 | 0.61% |
| 2025-10-31 | 28.05 | 28.45 | 0.65 | 2.34% | 28.05 | 28.69 | 8371 | 2385.12 | 0.80% |
| 2025-10-30 | 27.73 | 27.80 | -0.24 | -0.86% | 27.13 | 27.99 | 15179 | 4165.71 | 1.45% |
| 2025-10-29 | 28.75 | 28.04 | -1.36 | -4.63% | 28.03 | 29.24 | 22243 | 6357.89 | 2.12% |
| 2025-10-28 | 28.44 | 29.40 | 1.05 | 3.70% | 27.70 | 29.77 | 36802 | 10817.91 | 3.50% |
| 2025-10-27 | 28.88 | 28.35 | 0.14 | 0.50% | 27.54 | 28.88 | 12882 | 3627.63 | 1.23% |
| 2025-10-24 | 28.28 | 28.21 | 0.01 | 0.04% | 27.82 | 28.67 | 10064 | 2822.26 | 0.96% |
| 2025-10-23 | 28.00 | 28.20 | 0.25 | 0.89% | 27.70 | 28.29 | 13710 | 3830.30 | 1.31% |
| 2025-10-22 | 27.75 | 27.95 | 0.15 | 0.54% | 27.41 | 28.88 | 20409 | 5770.67 | 1.94% |
| 2025-10-21 | 27.85 | 27.80 | 0.80 | 2.96% | 26.30 | 27.85 | 31910 | 8657.32 | 3.04% |
| 2025-10-20 | 27.20 | 27.00 | -0.72 | -2.60% | 26.50 | 27.88 | 20200 | 5468.69 | 1.92% |
| 2025-10-17 | 26.08 | 27.72 | 0.84 | 3.13% | 25.91 | 28.14 | 18182 | 4946.95 | 1.73% |
| 2025-10-16 | 26.30 | 26.88 | 1.06 | 4.11% | 26.30 | 27.11 | 23408 | 6305.73 | 2.23% |
| 2025-10-15 | 24.99 | 25.82 | 1.23 | 5.00% | 24.63 | 25.82 | 19537 | 4947.68 | 1.86% |
| 2025-10-14 | 25.15 | 24.59 | 0.54 | 2.25% | 24.24 | 25.15 | 11691 | 2876.24 | 1.11% |
| 2025-10-13 | 23.11 | 24.05 | -0.01 | -0.04% | 23.10 | 24.09 | 13815 | 3284.17 | 1.32% |
| 2025-10-10 | 23.15 | 24.06 | 1.15 | 5.02% | 23.15 | 24.06 | 16629 | 3982.80 | 1.58% |
| 2025-10-09 | 22.20 | 22.91 | 1.09 | 5.00% | 21.82 | 22.91 | 9455 | 2138.92 | 0.90% |
| 2025-09-30 | 21.81 | 21.82 | 0.02 | 0.09% | 21.61 | 22.32 | 8155 | 1779.39 | 0.78% |
| 2025-09-29 | 21.30 | 21.80 | 0.50 | 2.35% | 21.05 | 22.25 | 9455 | 2059.71 | 0.90% |
| 2025-09-26 | 21.76 | 21.30 | -0.03 | -0.14% | 21.03 | 21.76 | 5047 | 1073.88 | 0.48% |
| 2025-09-25 | 21.88 | 21.33 | -0.24 | -1.11% | 21.04 | 21.98 | 12127 | 2604.17 | 1.15% |
| 2025-09-24 | 21.38 | 21.57 | -0.03 | -0.14% | 20.53 | 21.89 | 12270 | 2607.30 | 1.17% |
| 2025-09-23 | 23.00 | 21.60 | -1.14 | -5.01% | 21.60 | 23.15 | 10409 | 2273.37 | 0.99% |
| 2025-09-22 | 22.80 | 22.74 | -1.20 | -5.01% | 22.74 | 23.11 | 25916 | 5911.49 | 2.47% |
| 2025-09-19 | 22.66 | 23.94 | 1.14 | 5.00% | 22.66 | 23.94 | 24156 | 5757.09 | 2.69% |
| 2025-09-18 | 21.75 | 22.80 | 0.80 | 3.64% | 21.30 | 22.87 | 16093 | 3541.89 | 1.79% |
| 2025-09-17 | 22.60 | 22.00 | -0.30 | -1.35% | 21.69 | 22.60 | 9353 | 2064.14 | 1.04% |
| 2025-09-16 | 22.86 | 22.30 | 0.35 | 1.59% | 22.10 | 22.86 | 19094 | 4284.82 | 2.12% |
| 2025-09-15 | 22.03 | 21.95 | -0.29 | -1.30% | 21.58 | 22.20 | 16618 | 3627.43 | 1.85% |
| 2025-09-12 | 21.49 | 22.24 | 0.81 | 3.78% | 21.43 | 22.50 | 18305 | 4048.69 | 2.04% |
| 2025-09-11 | 21.20 | 21.43 | 0.40 | 1.90% | 21.08 | 21.75 | 13677 | 2937.09 | 1.52% |
| 2025-09-10 | 20.75 | 21.03 | 1.00 | 4.99% | 20.27 | 21.03 | 18188 | 3761.57 | 2.02% |
| 2025-09-09 | 20.80 | 20.03 | -0.51 | -2.48% | 19.60 | 21.50 | 35511 | 7358.77 | 3.95% |
| 2025-09-08 | 20.44 | 20.54 | 0.98 | 5.01% | 20.00 | 20.54 | 11462 | 2341.91 | 1.27% |
| 2025-09-05 | 18.80 | 19.56 | 0.93 | 4.99% | 18.65 | 19.56 | 15265 | 2941.19 | 1.70% |
| 2025-09-04 | 18.61 | 18.63 | 0.02 | 0.11% | 18.52 | 18.80 | 8408 | 1567.01 | 0.93% |
| 2025-09-03 | 18.62 | 18.61 | 0.13 | 0.70% | 18.40 | 19.00 | 13223 | 2477.25 | 1.47% |
| 2025-09-02 | 18.53 | 18.48 | -0.15 | -0.81% | 18.12 | 18.77 | 10580 | 1943.94 | 1.18% |
| 2025-09-01 | 18.50 | 18.63 | -0.18 | -0.96% | 18.50 | 19.07 | 12077 | 2261.22 | 1.34% |
| 2025-08-29 | 18.47 | 18.81 | 0.55 | 3.01% | 18.00 | 18.91 | 13726 | 2546.94 | 1.53% |
| 2025-08-28 | 18.51 | 18.26 | -0.17 | -0.92% | 18.01 | 18.80 | 30246 | 5582.09 | 3.36% |
| 2025-08-27 | 17.69 | 18.43 | 0.88 | 5.01% | 17.24 | 18.43 | 24553 | 4404.89 | 2.73% |
| 2025-08-26 | 17.79 | 17.55 | 0.61 | 3.60% | 16.85 | 17.79 | 34974 | 6123.78 | 3.89% |
| 2025-08-25 | 16.94 | 16.94 | 0.81 | 5.02% | 16.94 | 16.94 | 2646 | 448.23 | 0.29% |
| 2025-08-22 | 15.70 | 16.13 | 0.77 | 5.01% | 15.70 | 16.13 | 4983 | 799.99 | 0.55% |
上证大盘股票行情在线 K线走势图
*ST原尚(603813)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
