*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
2026-05-06	36.75	37.37	0.37	1.00%	36.75	38.43	8786	3309	0.84%
2026-04-30	35.50	37.00	0.50	1.37%	35.10	37.18	11022	3963	1.05%
2026-04-29	37.34	36.50	-0.24	-0.65%	35.21	37.53	17189	6299	1.64%
2026-04-28	34.10	36.74	1.75	5.00%	34.10	36.74	15827	5735	1.51%
2026-04-27	33.00	34.99	1.67	5.01%	32.17	34.99	18786	6369	1.79%
2026-04-24	34.98	33.32	0.01	0.03%	32.24	34.98	25735	8652	2.45%
2026-04-23	33.31	33.31	1.59	5.01%	33.31	33.31	1308	435	0.12%
2026-04-22	31.72	31.72	1.51	5.00%	31.72	31.72	2338	741	0.22%
2026-04-21	28.66	30.21	1.44	5.01%	28.30	30.21	18443	5470	1.76%
2026-04-20	27.81	28.77	1.37	5.00%	27.81	28.77	16101	4606	1.53%
2026-04-17	28.20	27.40	-1.11	-3.89%	27.22	28.59	13040	3631	1.24%
2026-04-16	26.53	28.51	0.85	3.07%	26.53	28.96	16701	4682	1.59%
2026-04-15	30.56	27.66	-1.46	-5.01%	27.66	30.56	20799	5914	1.98%
2026-04-14	29.09	29.12	1.39	5.01%	28.98	29.12	5598	1628	0.53%
2026-04-13	27.73	27.73	1.32	5.00%	27.50	27.73	5387	1493	0.51%
2026-04-10	26.41	26.41	1.26	5.01%	25.86	26.41	14680	3871	1.40%
2026-04-09	25.15	25.15	1.20	5.01%	25.15	25.15	2674	672	0.25%
2026-04-08	23.95	23.95	1.14	5.00%	23.95	23.95	918	219	0.09%
2026-04-07	22.50	22.81	1.09	5.02%	22.50	22.81	5718	1293	0.54%
2026-04-03	21.72	21.72	-1.14	-4.99%	21.72	21.72	893	193	0.09%
2026-04-02	22.86	22.86	-1.20	-4.99%	22.86	22.86	782	178	0.07%
2026-04-01	25.20	24.06	-1.27	-5.01%	24.06	25.44	13460	3298	1.28%
2026-03-31	25.33	25.33	-1.33	-4.99%	25.33	26.90	14003	3608	1.33%
2026-03-30	26.66	26.66	-1.40	-4.99%	26.66	27.28	8127	2170	0.77%
2026-03-27	29.00	28.06	-1.48	-5.01%	28.06	29.30	12612	3558	1.20%
2026-03-26	29.00	29.54	0.39	1.34%	28.36	29.70	8614	2498	0.82%
2026-03-25	30.00	29.15	-0.70	-2.35%	28.88	31.20	7017	2081	0.67%
2026-03-24	29.10	29.85	-0.70	-2.29%	29.02	31.27	13244	3897	1.26%
2026-03-23	32.16	30.55	-1.61	-5.01%	30.55	32.69	5052	1582	0.48%
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%