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
2026-08-20	31.10	29.36	-1.74	-5.59%	29.00	31.12	12397	3703	1.18%
2026-08-19	32.60	31.10	-2.45	-7.30%	31.00	33.48	10986	3539	1.05%
2026-08-18	31.40	33.55	2.05	6.51%	31.40	34.65	15623	5197	1.49%
2026-08-17	32.25	31.50	-0.60	-1.87%	30.85	32.25	7166	2248	0.68%
2026-08-14	32.62	32.10	-0.43	-1.32%	31.59	32.87	4974	1597	0.47%
2026-08-13	32.19	32.53	0.34	1.06%	31.90	33.05	6732	2187	0.64%
2026-08-12	31.41	32.19	0.78	2.48%	31.18	32.32	4878	1554	0.46%
2026-08-11	31.81	31.41	-0.40	-1.26%	30.47	31.91	5231	1641	0.50%
2026-08-10	32.00	31.81	-0.39	-1.21%	31.50	32.30	4755	1510	0.45%
2026-08-07	32.73	32.20	-0.75	-2.28%	31.82	33.08	5340	1728	0.51%
2026-08-06	33.01	32.95	-0.06	-0.18%	32.64	33.59	3632	1196	0.35%
2026-08-05	32.80	33.01	0.20	0.61%	32.41	33.30	6153	2020	0.59%
2026-08-04	30.92	32.81	1.91	6.18%	30.54	33.50	9123	2923	0.87%
2026-08-03	31.50	30.90	-0.83	-2.62%	30.51	31.84	6825	2113	0.65%
2026-07-31	31.77	31.73	0.58	1.86%	31.00	33.00	12131	3852	1.16%
2026-07-30	28.53	31.15	2.83	9.99%	28.04	31.15	10872	3259	1.04%
2026-07-29	28.30	28.32	-0.70	-2.41%	28.05	30.50	7115	2051	0.68%
2026-07-28	28.06	29.02	0.57	2.00%	28.05	29.29	7705	2221	0.73%
2026-07-27	28.17	28.45	0.55	1.97%	27.40	28.50	7160	2004	0.68%
2026-07-24	29.01	27.90	-1.25	-4.29%	27.90	29.15	5671	1606	0.54%
2026-07-23	28.19	29.15	0.97	3.44%	27.66	30.11	8127	2360	0.77%
2026-07-22	29.02	28.18	-0.83	-2.86%	27.90	29.60	7850	2248	0.75%
2026-07-21	30.26	29.01	-1.56	-5.10%	27.52	30.57	12077	3447	1.15%
2026-07-20	33.97	30.57	-3.40	-10.01%	30.57	34.12	8755	2804	0.83%
2026-07-17	34.20	33.97	-0.03	-0.09%	33.58	34.88	7424	2542	0.71%
2026-07-16	34.72	34.00	-0.62	-1.79%	33.76	34.73	5219	1786	0.50%
2026-07-15	35.18	34.62	1.13	3.37%	34.44	36.15	9628	3380	0.92%
2026-07-14	34.18	33.49	-0.36	-1.06%	32.00	34.54	8098	2699	0.77%
2026-07-13	34.75	33.85	-1.14	-3.26%	33.39	34.87	6928	2348	0.66%
2026-07-10	38.69	34.99	-1.43	-3.93%	34.41	38.69	15917	5746	1.52%
2026-07-09	33.14	36.42	3.31	10.00%	32.75	36.42	9636	3458	0.92%
2026-07-08	32.72	33.11	0.58	1.78%	32.20	33.80	7316	2417	0.70%
2026-07-07	32.40	32.53	0.27	0.84%	31.19	32.89	7768	2488	0.74%
2026-07-06	34.78	32.26	-2.29	-6.63%	31.68	34.78	11001	3621	1.05%
2026-07-03	35.77	34.55	-1.15	-3.22%	34.50	36.02	6004	2093	0.57%
2026-07-02	35.00	35.70	0.61	1.74%	34.36	36.67	11166	4007	1.06%
2026-07-01	35.20	35.09	0.49	1.42%	34.12	35.58	9998	3492	0.95%
2026-06-30	35.15	34.60	-0.85	-2.40%	34.32	36.89	11213	3960	1.07%
2026-06-29	36.43	35.45	-0.55	-1.53%	34.18	36.43	11839	4124	1.13%
2026-06-26	36.86	36.00	-0.69	-1.88%	34.10	36.99	12492	4398	1.19%
2026-06-25	38.89	36.69	-2.17	-5.58%	36.50	39.50	9741	3687	0.93%
2026-06-24	40.95	38.86	-1.24	-3.09%	38.52	40.95	7473	2920	0.71%
2026-06-23	39.80	40.10	0.20	0.50%	39.33	40.80	7394	2953	0.70%
2026-06-22	40.96	39.90	-1.51	-3.65%	39.18	42.86	19568	7850	1.86%
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%