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
2026-02-03	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%
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%

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▼
奥特维	116.24	20.00
海优新材	67.64	19.99
杰普特	185.30	18.87
燕麦科技	44.43	18.39
炬光科技	301.20	18.06
欧莱新材	24.40	14.82
航亚科技	39.91	14.26
蓝特光学	49.51	14.05
C强一	353.17	14.05
德科立	191.48	13.94
晶科能源	7.00	13.27
赛恩斯	81.99	13.25
微导纳米	73.90	11.97
美迪凯	13.24	11.45
博众精工	43.90	11.17
高测股份	15.30	10.79
华依科技	41.36	10.29
聚和材料	78.24	10.12
京投发展	5.45	10.10
城建发展	6.00	10.09

深市涨幅前二十

名称	价格	涨幅▼
南网能源	7.44	10.06
神剑股份	12.82	10.04
红宝丽	13.70	10.04
凯恩股份	6.91	10.03
冰轮环境	17.33	10.03
百川股份	10.31	10.03
巨力索具	16.01	10.03
中恒电气	32.74	10.01
万里石	45.62	10.01
万泽股份	30.65	10.01
伊戈尔	43.86	10.01
名雕股份	28.14	10.01
东方钽业	43.21	10.01
润贝航科	56.33	10.00
银轮股份	39.28	10.00
钧达股份	110.22	10.00
江顺科技	110.55	10.00
通宇通讯	52.81	10.00
湖南黄金	36.63	10.00
航发控制	25.86	10.00

创业板涨幅前二十

名称	价格	涨幅▼
民爆光电	64.78	20.01
泽润新能	74.56	20.01
凯旺科技	47.63	20.01
帝科股份	123.97	20.00
罗博特科	424.80	20.00
晓程科技	64.91	18.67
威尔高	60.50	18.23
三角防务	44.13	17.99
晶盛机电	55.07	17.34
海兰信	28.40	15.82
致尚科技	220.10	15.56
网宿科技	19.31	14.40
胜蓝股份	54.50	14.33
维宏股份	44.99	13.90
顺网科技	27.88	13.80
天孚通信	270.00	13.21
信维通信	89.47	13.12
春晖智控	30.50	12.01
澄天伟业	58.43	11.96
博盈特焊	73.10	11.94