当前位置: 爱股网 > 股票行情 > *ST原尚(603813)股票行情

*ST原尚(603813)股票行情

*ST原尚(603813)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

*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
2026-03-25	30.00	29.15	-0.70	-2.35%	28.88	31.20	7017	2081.74	0.67%
2026-03-24	29.10	29.85	-0.70	-2.29%	29.02	31.27	13244	3897.47	1.26%
2026-03-23	32.16	30.55	-1.61	-5.01%	30.55	32.69	5052	1582.85	0.48%
2026-03-20	32.10	32.16	1.53	5.00%	32.09	32.16	2676	859.95	0.25%
2026-03-19	29.04	30.63	1.46	5.01%	28.60	30.63	13454	3992.85	1.28%
2026-03-18	30.09	29.17	-1.53	-4.98%	29.17	30.09	3147	926.97	0.30%
2026-03-17	30.99	30.70	-1.38	-4.30%	30.49	32.51	22287	6943.24	2.12%
2026-03-16	32.08	32.08	-1.69	-5.00%	32.08	32.08	2474	793.66	0.24%
2026-03-13	33.77	33.77	-1.78	-5.01%	33.77	33.77	2564	865.86	0.24%
2026-03-12	36.55	35.55	-0.04	-0.11%	35.41	36.55	4061	1450.74	0.39%
2026-03-11	35.84	35.59	-0.28	-0.78%	35.04	36.20	5144	1828.37	0.49%
2026-03-10	37.02	35.87	-1.18	-3.18%	35.22	37.02	9965	3589.98	0.95%
2026-03-09	37.62	37.05	-0.94	-2.47%	36.93	38.77	11937	4467.56	1.14%
2026-03-06	36.96	37.99	1.81	5.00%	36.91	37.99	13138	4971.01	1.25%
2026-03-05	34.46	36.18	1.72	4.99%	34.46	36.18	6072	2182.59	0.58%
2026-03-04	32.97	34.46	1.37	4.14%	32.50	34.73	8218	2795.55	0.78%
2026-03-03	32.27	33.09	0.33	1.01%	32.27	34.40	9220	3079.17	0.88%
2026-03-02	31.93	32.76	-0.85	-2.53%	31.93	33.50	8357	2723.46	0.80%
2026-02-27	32.96	33.61	0.64	1.94%	32.34	34.04	7190	2392.31	0.68%
2026-02-26	33.72	32.97	-1.36	-3.96%	32.82	34.38	6407	2155.85	0.61%
2026-02-25	34.08	34.33	0.90	2.69%	33.33	35.10	8650	2974.44	0.82%
2026-02-24	32.33	33.43	0.43	1.30%	31.35	33.58	13269	4243.32	1.26%
2026-02-13	30.86	33.00	0.52	1.60%	30.86	33.59	18079	5791.40	1.72%
2026-02-12	32.56	32.48	-1.71	-5.00%	32.48	33.60	3385	1103.13	0.32%
2026-02-11	35.68	34.19	-1.80	-5.00%	34.19	35.87	5504	1911.37	0.52%
2026-02-10	35.82	35.99	-0.43	-1.18%	34.90	36.89	10512	3756.49	1.00%
2026-02-09	36.42	36.42	-1.92	-5.01%	36.42	37.50	7537	2753.79	0.72%
2026-02-06	39.96	38.34	-2.02	-5.00%	38.34	40.36	8996	3522.39	0.86%
2026-02-05	38.47	40.36	1.68	4.34%	38.47	40.61	10785	4337.08	1.03%
2026-02-04	36.05	38.68	0.86	2.27%	36.05	39.07	13298	5102.81	1.27%
2026-02-03	37.82	37.82	-1.99	-5.00%	37.82	37.82	3907	1477.63	0.37%
2026-02-02	39.81	39.81	-2.09	-4.99%	39.81	40.66	5527	2208.83	0.53%
2026-01-30	39.88	41.90	2.00	5.01%	39.88	41.90	8323	3439.95	0.79%
2026-01-29	41.43	39.90	-1.53	-3.69%	39.53	41.43	6332	2557.05	0.60%
2026-01-28	41.65	41.43	0.13	0.31%	41.03	42.88	3893	1615.78	0.37%
2026-01-27	42.10	41.30	-0.60	-1.43%	41.00	42.30	3284	1361.89	0.31%
2026-01-26	42.62	41.90	-0.72	-1.69%	41.89	43.18	4243	1793.68	0.40%
2026-01-23	42.71	42.62	0.09	0.21%	42.27	43.32	3879	1657.82	0.37%
2026-01-22	44.14	42.53	-1.00	-2.30%	42.00	44.14	4660	1991.51	0.44%
2026-01-21	43.30	43.53	1.22	2.88%	41.95	44.30	6680	2875.02	0.64%
2026-01-20	42.78	42.31	-0.87	-2.01%	42.18	43.60	3736	1587.85	0.36%
2026-01-19	43.70	43.18	0.00	0.00%	42.60	43.70	4760	2048.67	0.45%
2026-01-16	44.00	43.18	-1.34	-3.01%	43.12	45.21	7104	3105.36	0.68%
2026-01-15	46.31	44.52	-1.79	-3.87%	44.09	46.54	8788	3945.72	0.84%
2026-01-14	45.60	46.31	0.15	0.32%	45.50	47.28	10237	4752.58	0.97%
2026-01-13	46.97	46.16	1.43	3.20%	43.50	46.97	22405	10288.26	2.13%
2026-01-12	43.45	44.73	2.13	5.00%	43.40	44.73	8733	3886.00	0.83%
2026-01-09	40.55	42.60	2.03	5.00%	40.15	42.60	14921	6246.75	1.42%
2026-01-08	39.51	40.57	0.92	2.32%	39.00	41.42	9426	3779.38	0.90%
2026-01-07	39.23	39.65	0.77	1.98%	38.45	39.96	6698	2647.09	0.64%
2026-01-06	39.43	38.88	-0.41	-1.04%	38.31	39.43	5379	2082.41	0.51%
2026-01-05	38.20	39.29	1.14	2.99%	38.20	39.50	5160	2001.93	0.49%
2025-12-31	38.33	38.15	-0.15	-0.39%	37.80	38.68	2549	970.83	0.24%
2025-12-30	38.30	38.30	-0.38	-0.98%	38.25	38.90	3092	1187.46	0.29%
2025-12-29	39.00	38.68	-0.32	-0.82%	38.25	39.23	5025	1942.81	0.48%
2025-12-26	40.00	39.00	-0.70	-1.76%	38.89	40.25	4847	1901.13	0.46%
2025-12-25	39.39	39.70	-0.50	-1.24%	39.39	40.49	4718	1875.82	0.45%
2025-12-24	39.05	40.20	0.82	2.08%	39.05	41.00	8743	3508.94	0.83%
2025-12-23	38.84	39.38	0.31	0.79%	38.84	39.60	4880	1917.00	0.46%
2025-12-22	40.02	39.07	0.50	1.30%	38.00	40.02	11190	4363.83	1.07%
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%

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

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24