*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 |
|---|
| 2025-08-01 | 15.67 | 15.82 | 0.11 | 0.70% | 15.67 | 15.93 | 3511 | 555.56 | 0.39% |
| 2025-07-31 | 15.95 | 15.71 | -0.25 | -1.57% | 15.71 | 16.12 | 8247 | 1307.73 | 0.92% |
| 2025-07-30 | 16.48 | 15.96 | -0.33 | -2.03% | 15.92 | 16.48 | 7124 | 1144.80 | 0.79% |
| 2025-07-29 | 16.59 | 16.29 | -0.11 | -0.67% | 16.26 | 16.62 | 6905 | 1129.31 | 0.77% |
| 2025-07-28 | 16.05 | 16.40 | 0.35 | 2.18% | 16.05 | 16.70 | 8187 | 1341.59 | 0.91% |
| 2025-07-25 | 15.86 | 16.05 | 0.10 | 0.63% | 15.80 | 16.20 | 7628 | 1219.15 | 0.85% |
| 2025-07-24 | 15.90 | 15.95 | 0.05 | 0.31% | 15.81 | 16.15 | 7579 | 1211.30 | 0.84% |
| 2025-07-23 | 15.81 | 15.90 | 0.00 | 0.00% | 15.81 | 16.49 | 7508 | 1201.91 | 0.83% |
| 2025-07-22 | 15.63 | 15.90 | 0.24 | 1.53% | 15.63 | 15.94 | 6422 | 1016.22 | 0.71% |
| 2025-07-21 | 15.98 | 15.66 | 0.08 | 0.51% | 15.43 | 16.15 | 10859 | 1704.78 | 1.21% |
| 2025-07-18 | 16.38 | 15.58 | -0.39 | -2.44% | 15.53 | 16.77 | 26201 | 4203.80 | 2.91% |
| 2025-07-17 | 15.25 | 15.97 | 0.76 | 5.00% | 15.21 | 15.97 | 15167 | 2412.42 | 1.69% |
| 2025-07-16 | 14.60 | 15.21 | 0.64 | 4.39% | 14.51 | 15.28 | 9969 | 1485.35 | 1.11% |
| 2025-07-15 | 14.62 | 14.57 | -0.08 | -0.55% | 14.38 | 14.76 | 9023 | 1313.06 | 1.00% |
| 2025-07-14 | 14.15 | 14.65 | 0.51 | 3.61% | 14.10 | 14.66 | 18036 | 2616.07 | 2.01% |
| 2025-07-11 | 14.17 | 14.14 | 0.00 | 0.00% | 14.00 | 14.34 | 5584 | 788.62 | 0.62% |
| 2025-07-10 | 14.20 | 14.14 | 0.04 | 0.28% | 13.84 | 14.32 | 10731 | 1510.39 | 1.19% |
| 2025-07-09 | 14.08 | 14.10 | 0.34 | 2.47% | 13.80 | 14.21 | 18382 | 2575.95 | 2.04% |
| 2025-07-08 | 13.13 | 13.76 | 0.66 | 5.04% | 13.02 | 13.76 | 21949 | 2980.33 | 2.44% |
| 2025-07-07 | 13.21 | 13.10 | -0.12 | -0.91% | 13.00 | 13.21 | 5609 | 733.64 | 0.62% |
| 2025-07-04 | 13.39 | 13.22 | -0.18 | -1.34% | 13.20 | 13.48 | 3474 | 462.64 | 0.39% |
| 2025-07-03 | 13.47 | 13.40 | -0.03 | -0.22% | 13.35 | 13.49 | 4585 | 614.11 | 0.51% |
| 2025-07-02 | 13.70 | 13.43 | -0.25 | -1.83% | 13.37 | 13.70 | 6172 | 833.23 | 0.69% |
| 2025-07-01 | 13.67 | 13.68 | 0.03 | 0.22% | 13.54 | 13.77 | 8431 | 1148.96 | 0.94% |
| 2025-06-30 | 13.21 | 13.65 | 0.44 | 3.33% | 13.21 | 13.78 | 13885 | 1879.20 | 1.54% |
| 2025-06-27 | 13.08 | 13.21 | 0.19 | 1.46% | 12.99 | 13.28 | 7634 | 998.94 | 0.85% |
| 2025-06-26 | 13.16 | 13.02 | -0.18 | -1.36% | 12.99 | 13.24 | 11247 | 1470.19 | 1.25% |
| 2025-06-25 | 13.45 | 13.20 | -0.16 | -1.20% | 13.17 | 13.46 | 8380 | 1112.13 | 0.93% |
| 2025-06-24 | 13.38 | 13.36 | 0.00 | 0.00% | 13.22 | 13.51 | 6640 | 889.73 | 0.74% |
| 2025-06-23 | 13.19 | 13.36 | -0.05 | -0.37% | 13.19 | 13.55 | 5047 | 676.01 | 0.56% |
| 2025-06-20 | 13.60 | 13.41 | -0.19 | -1.40% | 13.30 | 13.63 | 8949 | 1201.35 | 0.99% |
| 2025-06-19 | 13.81 | 13.60 | -0.23 | -1.66% | 13.54 | 13.99 | 8734 | 1193.59 | 0.97% |
| 2025-06-18 | 14.19 | 13.83 | -0.36 | -2.54% | 13.82 | 14.28 | 7892 | 1104.17 | 0.88% |
| 2025-06-17 | 14.38 | 14.19 | -0.06 | -0.42% | 14.15 | 14.38 | 3844 | 546.18 | 0.43% |
| 2025-06-16 | 14.00 | 14.25 | 0.33 | 2.37% | 14.00 | 14.30 | 8159 | 1156.01 | 0.91% |
| 2025-06-13 | 14.40 | 13.92 | -0.57 | -3.93% | 13.92 | 14.70 | 16230 | 2319.77 | 1.80% |
| 2025-06-12 | 14.18 | 14.49 | 0.21 | 1.47% | 14.18 | 14.58 | 11039 | 1585.68 | 1.23% |
| 2025-06-11 | 14.30 | 14.28 | 0.07 | 0.49% | 14.17 | 14.46 | 5329 | 762.35 | 0.59% |
| 2025-06-10 | 14.07 | 14.21 | 0.18 | 1.28% | 13.95 | 14.23 | 5203 | 733.93 | 0.58% |
| 2025-06-09 | 14.01 | 14.03 | 0.02 | 0.14% | 14.01 | 14.25 | 6605 | 931.12 | 0.73% |
| 2025-06-06 | 14.25 | 14.01 | -0.24 | -1.68% | 13.93 | 14.30 | 5409 | 763.97 | 0.60% |
| 2025-06-05 | 14.00 | 14.25 | 0.25 | 1.79% | 13.94 | 14.30 | 6925 | 980.98 | 0.77% |
| 2025-06-04 | 13.99 | 14.00 | 0.14 | 1.01% | 13.77 | 14.13 | 5919 | 828.55 | 0.66% |
| 2025-06-03 | 13.55 | 13.86 | 0.07 | 0.51% | 13.55 | 13.92 | 4949 | 680.16 | 0.55% |
| 2025-05-30 | 13.73 | 13.79 | 0.06 | 0.44% | 13.66 | 13.85 | 4764 | 654.35 | 0.53% |
| 2025-05-29 | 13.91 | 13.73 | -0.18 | -1.29% | 13.67 | 13.91 | 7786 | 1070.19 | 0.87% |
| 2025-05-28 | 13.95 | 13.91 | -0.04 | -0.29% | 13.85 | 14.14 | 3504 | 489.50 | 0.39% |
| 2025-05-27 | 13.83 | 13.95 | 0.15 | 1.09% | 13.77 | 14.04 | 6420 | 894.52 | 0.71% |
| 2025-05-26 | 14.58 | 13.80 | -0.45 | -3.16% | 13.68 | 14.58 | 14066 | 1976.29 | 1.56% |
| 2025-05-23 | 14.00 | 14.25 | 0.35 | 2.52% | 13.87 | 14.59 | 12588 | 1804.37 | 1.40% |
| 2025-05-22 | 13.63 | 13.90 | 0.29 | 2.13% | 13.58 | 14.04 | 8739 | 1205.48 | 0.97% |
| 2025-05-21 | 13.75 | 13.61 | -0.12 | -0.87% | 13.54 | 13.77 | 4958 | 674.85 | 0.55% |
| 2025-05-20 | 13.69 | 13.73 | 0.07 | 0.51% | 13.51 | 13.78 | 5712 | 779.20 | 0.64% |
| 2025-05-19 | 13.51 | 13.66 | 0.27 | 2.02% | 13.43 | 13.82 | 7107 | 968.52 | 0.79% |
| 2025-05-16 | 13.45 | 13.39 | -0.11 | -0.81% | 13.21 | 13.75 | 8521 | 1151.00 | 0.95% |
| 2025-05-15 | 13.60 | 13.50 | 0.20 | 1.50% | 13.23 | 13.69 | 11674 | 1570.15 | 1.30% |
| 2025-05-14 | 13.80 | 13.30 | -0.55 | -3.97% | 13.16 | 13.98 | 19106 | 2569.80 | 2.12% |
| 2025-05-13 | 14.07 | 13.85 | 0.00 | 0.00% | 13.75 | 14.30 | 13380 | 1869.85 | 1.49% |
| 2025-05-12 | 14.07 | 13.85 | -0.22 | -1.56% | 13.52 | 14.07 | 30997 | 4295.49 | 3.45% |
| 2025-05-09 | 14.00 | 14.07 | 0.67 | 5.00% | 13.40 | 14.07 | 41002 | 5685.70 | 4.56% |
| 2025-05-08 | 13.40 | 13.40 | 0.64 | 5.02% | 13.40 | 13.40 | 839 | 112.43 | 0.09% |
| 2025-05-07 | 12.76 | 12.76 | 0.61 | 5.02% | 12.76 | 12.76 | 2535 | 323.47 | 0.28% |
| 2025-05-06 | 12.15 | 12.15 | 0.58 | 5.01% | 12.15 | 12.15 | 4531 | 550.52 | 0.50% |
| 2025-04-30 | 10.48 | 11.57 | 0.55 | 4.99% | 10.48 | 11.57 | 35119 | 3896.10 | 3.90% |
| 2025-04-28 | 11.03 | 11.02 | -0.39 | -3.42% | 11.00 | 11.53 | 20986 | 2356.58 | 2.33% |
| 2025-04-25 | 11.03 | 11.41 | 0.48 | 4.39% | 10.90 | 11.49 | 24225 | 2720.65 | 2.69% |
| 2025-04-24 | 11.16 | 10.93 | -0.40 | -3.53% | 10.90 | 11.34 | 24836 | 2738.23 | 2.76% |
| 2025-04-23 | 11.39 | 11.33 | -0.03 | -0.26% | 11.11 | 11.73 | 29382 | 3350.80 | 3.27% |
| 2025-04-22 | 12.06 | 11.36 | -1.08 | -8.68% | 11.20 | 12.32 | 49353 | 5693.99 | 5.49% |
| 2025-04-21 | 12.83 | 12.44 | -0.61 | -4.67% | 12.30 | 13.02 | 23199 | 2926.16 | 2.58% |
| 2025-04-18 | 13.47 | 13.05 | -0.47 | -3.48% | 12.48 | 13.59 | 17651 | 2281.07 | 1.96% |
| 2025-04-17 | 13.69 | 13.52 | -0.17 | -1.24% | 13.22 | 13.93 | 13147 | 1791.52 | 1.46% |
| 2025-04-16 | 14.19 | 13.69 | -0.46 | -3.25% | 13.59 | 14.41 | 11370 | 1584.56 | 1.26% |
| 2025-04-15 | 13.83 | 14.15 | 0.40 | 2.91% | 13.64 | 14.26 | 17771 | 2487.84 | 1.98% |
| 2025-04-14 | 13.69 | 13.75 | 0.11 | 0.81% | 13.65 | 14.19 | 10715 | 1485.84 | 1.19% |
| 2025-04-11 | 13.58 | 13.64 | -0.06 | -0.44% | 13.46 | 13.88 | 12685 | 1740.76 | 1.41% |
| 2025-04-10 | 13.69 | 13.70 | 0.27 | 2.01% | 13.39 | 14.09 | 21981 | 3029.81 | 2.44% |
| 2025-04-09 | 12.14 | 13.43 | 1.10 | 8.92% | 11.32 | 13.56 | 23903 | 2965.88 | 2.66% |
| 2025-04-08 | 11.49 | 12.33 | -0.44 | -3.45% | 11.49 | 12.76 | 23623 | 2851.10 | 2.63% |
| 2025-04-07 | 13.20 | 12.77 | -1.42 | -10.01% | 12.77 | 13.69 | 15204 | 1958.69 | 1.69% |
上证大盘股票行情在线 K线走势图
