原尚股份 (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
2026-06-18	38.01	41.41	3.16	8.26%	37.00	41.86	28809	11464	2.74%
2026-06-17	39.15	38.25	-0.53	-1.37%	36.81	40.20	15874	6096	1.51%
2026-06-16	36.45	38.78	2.80	7.78%	36.35	39.20	24553	9354	2.34%
2026-06-12	36.80	35.98	-1.89	-4.99%	35.98	38.30	10960	4025	1.04%
2026-06-11	39.10	37.87	-0.32	-0.84%	37.66	39.20	3461	1318	0.33%
2026-06-10	38.25	38.19	-0.07	-0.18%	37.40	38.50	3880	1472	0.37%
2026-06-09	36.64	38.26	1.44	3.91%	36.64	38.50	7432	2799	0.71%
2026-06-08	34.60	36.82	1.57	4.45%	34.52	37.01	10961	4003	1.04%
2026-06-05	33.78	35.25	0.00	0.00%	33.49	36.50	9603	3294	0.91%
2026-06-04	36.73	35.25	-1.49	-4.06%	35.10	36.73	3948	1401	0.38%
2026-06-03	36.97	36.74	-0.01	-0.03%	36.51	37.60	4792	1775	0.46%
2026-06-02	35.00	36.75	1.75	5.00%	33.55	36.75	5890	2107	0.56%
2026-06-01	36.15	35.00	-0.52	-1.46%	34.84	36.15	3162	1122	0.30%
2026-05-29	36.87	35.52	-1.50	-4.05%	35.20	37.86	4584	1652	0.44%
2026-05-28	36.58	37.02	0.72	1.98%	36.13	37.18	3931	1443	0.37%
2026-05-27	35.02	36.30	0.33	0.92%	35.02	36.99	5168	1884	0.49%
2026-05-26	36.90	35.97	-0.51	-1.40%	35.30	36.90	6031	2161	0.57%
2026-05-25	37.43	36.48	-1.01	-2.69%	35.62	37.43	6937	2524	0.66%
2026-05-22	37.23	37.49	0.26	0.70%	36.66	37.69	3750	1399	0.36%
2026-05-21	37.25	37.23	-0.27	-0.72%	37.18	38.41	2885	1080	0.27%
2026-05-20	37.67	37.50	-0.17	-0.45%	37.10	37.87	2257	841	0.21%
2026-05-19	37.64	37.67	0.47	1.26%	36.98	38.02	3076	1152	0.29%
2026-05-18	38.95	37.20	-1.50	-3.88%	36.96	38.95	7061	2663	0.67%
2026-05-15	39.05	38.70	0.04	0.10%	38.27	39.48	10098	3920	0.96%
2026-05-14	36.82	38.66	1.84	5.00%	36.82	38.66	13694	5219	1.30%
2026-05-13	36.08	36.82	-1.16	-3.05%	36.08	38.50	10263	3778	0.98%
2026-05-12	40.40	37.98	-2.00	-5.00%	37.98	40.40	9846	3821	0.94%
2026-05-11	39.56	39.98	0.43	1.09%	38.96	40.48	5743	2288	0.55%
2026-05-08	39.75	39.55	0.40	1.02%	38.20	40.39	12946	5064	1.23%
2026-05-07	36.50	39.15	1.78	4.76%	36.50	39.24	12019	4615	1.14%
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%