*ST原尚 (603813) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	32.10	32.16	1.53	5.00%	32.09	32.16	2676	859	0.25%
2026-03-19	29.04	30.63	1.46	5.01%	28.60	30.63	13454	3992	1.28%
2026-03-18	30.09	29.17	-1.53	-4.98%	29.17	30.09	3147	926	0.30%
2026-03-17	30.99	30.70	-1.38	-4.30%	30.49	32.51	22287	6943	2.12%
2026-03-16	32.08	32.08	-1.69	-5.00%	32.08	32.08	2474	793	0.24%
2026-03-13	33.77	33.77	-1.78	-5.01%	33.77	33.77	2564	865	0.24%
2026-03-12	36.55	35.55	-0.04	-0.11%	35.41	36.55	4061	1450	0.39%
2026-03-11	35.84	35.59	-0.28	-0.78%	35.04	36.20	5144	1828	0.49%
2026-03-10	37.02	35.87	-1.18	-3.18%	35.22	37.02	9965	3589	0.95%
2026-03-09	37.62	37.05	-0.94	-2.47%	36.93	38.77	11937	4467	1.14%
2026-03-06	36.96	37.99	1.81	5.00%	36.91	37.99	13138	4971	1.25%
2026-03-05	34.46	36.18	1.72	4.99%	34.46	36.18	6072	2182	0.58%
2026-03-04	32.97	34.46	1.37	4.14%	32.50	34.73	8218	2795	0.78%
2026-03-03	32.27	33.09	0.33	1.01%	32.27	34.40	9220	3079	0.88%
2026-03-02	31.93	32.76	-0.85	-2.53%	31.93	33.50	8357	2723	0.80%
2026-02-27	32.96	33.61	0.64	1.94%	32.34	34.04	7190	2392	0.68%
2026-02-26	33.72	32.97	-1.36	-3.96%	32.82	34.38	6407	2155	0.61%
2026-02-25	34.08	34.33	0.90	2.69%	33.33	35.10	8650	2974	0.82%
2026-02-24	32.33	33.43	0.43	1.30%	31.35	33.58	13269	4243	1.26%
2026-02-13	30.86	33.00	0.52	1.60%	30.86	33.59	18079	5791	1.72%
2026-02-12	32.56	32.48	-1.71	-5.00%	32.48	33.60	3385	1103	0.32%
2026-02-11	35.68	34.19	-1.80	-5.00%	34.19	35.87	5504	1911	0.52%
2026-02-10	35.82	35.99	-0.43	-1.18%	34.90	36.89	10512	3756	1.00%
2026-02-09	36.42	36.42	-1.92	-5.01%	36.42	37.50	7537	2753	0.72%
2026-02-06	39.96	38.34	-2.02	-5.00%	38.34	40.36	8996	3522	0.86%
2026-02-05	38.47	40.36	1.68	4.34%	38.47	40.61	10785	4337	1.03%
2026-02-04	36.05	38.68	0.86	2.27%	36.05	39.07	13298	5102	1.27%
2026-02-03	37.82	37.82	-1.99	-5.00%	37.82	37.82	3907	1477	0.37%
2026-02-02	39.81	39.81	-2.09	-4.99%	39.81	40.66	5527	2208	0.53%
2026-01-30	39.88	41.90	2.00	5.01%	39.88	41.90	8323	3439	0.79%
2026-01-29	41.43	39.90	-1.53	-3.69%	39.53	41.43	6332	2557	0.60%
2026-01-28	41.65	41.43	0.13	0.31%	41.03	42.88	3893	1615	0.37%
2026-01-27	42.10	41.30	-0.60	-1.43%	41.00	42.30	3284	1361	0.31%
2026-01-26	42.62	41.90	-0.72	-1.69%	41.89	43.18	4243	1793	0.40%
2026-01-23	42.71	42.62	0.09	0.21%	42.27	43.32	3879	1657	0.37%
2026-01-22	44.14	42.53	-1.00	-2.30%	42.00	44.14	4660	1991	0.44%
2026-01-21	43.30	43.53	1.22	2.88%	41.95	44.30	6680	2875	0.64%
2026-01-20	42.78	42.31	-0.87	-2.01%	42.18	43.60	3736	1587	0.36%
2026-01-19	43.70	43.18	0.00	0.00%	42.60	43.70	4760	2048	0.45%
2026-01-16	44.00	43.18	-1.34	-3.01%	43.12	45.21	7104	3105	0.68%
2026-01-15	46.31	44.52	-1.79	-3.87%	44.09	46.54	8788	3945	0.84%
2026-01-14	45.60	46.31	0.15	0.32%	45.50	47.28	10237	4752	0.97%
2026-01-13	46.97	46.16	1.43	3.20%	43.50	46.97	22405	10288	2.13%
2026-01-12	43.45	44.73	2.13	5.00%	43.40	44.73	8733	3886	0.83%
2026-01-09	40.55	42.60	2.03	5.00%	40.15	42.60	14921	6246	1.42%
2026-01-08	39.51	40.57	0.92	2.32%	39.00	41.42	9426	3779	0.90%
2026-01-07	39.23	39.65	0.77	1.98%	38.45	39.96	6698	2647	0.64%
2026-01-06	39.43	38.88	-0.41	-1.04%	38.31	39.43	5379	2082	0.51%
2026-01-05	38.20	39.29	1.14	2.99%	38.20	39.50	5160	2001	0.49%
2025-12-31	38.33	38.15	-0.15	-0.39%	37.80	38.68	2549	970	0.24%
2025-12-30	38.30	38.30	-0.38	-0.98%	38.25	38.90	3092	1187	0.29%
2025-12-29	39.00	38.68	-0.32	-0.82%	38.25	39.23	5025	1942	0.48%
2025-12-26	40.00	39.00	-0.70	-1.76%	38.89	40.25	4847	1901	0.46%
2025-12-25	39.39	39.70	-0.50	-1.24%	39.39	40.49	4718	1875	0.45%
2025-12-24	39.05	40.20	0.82	2.08%	39.05	41.00	8743	3508	0.83%
2025-12-23	38.84	39.38	0.31	0.79%	38.84	39.60	4880	1917	0.46%
2025-12-22	40.02	39.07	0.50	1.30%	38.00	40.02	11190	4363	1.07%
2025-12-19	37.01	38.57	1.84	5.01%	36.39	38.57	9103	3460	0.87%
2025-12-18	36.69	36.73	0.06	0.16%	36.06	37.28	3599	1316	0.34%
2025-12-17	36.70	36.67	-0.17	-0.46%	36.11	37.11	2517	919	0.24%
2025-12-16	36.00	36.84	0.04	0.11%	36.00	37.00	4719	1720	0.45%
2025-12-15	36.90	36.80	-0.50	-1.34%	36.80	37.39	2841	1052	0.27%
2025-12-12	37.88	37.30	-0.58	-1.53%	37.10	37.95	3210	1201	0.31%