上工申贝

600843
🏛️ 中国 →
12.24
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 12.03 12.03 11.80 11.85 1,870.3K
09:35 11.84 11.91 11.84 11.88 679.4K
09:40 11.88 11.89 11.83 11.86 606.7K
09:45 11.86 12.08 11.82 11.94 1,888.9K
09:50 11.93 12.02 11.93 12.00 1,232.6K
09:55 11.98 12.04 11.95 12.02 650.3K
10:00 12.00 12.02 11.95 12.00 557.9K
10:05 11.99 12.17 11.97 12.14 1,618.2K
10:10 12.14 12.56 12.09 12.51 11,017.9K
10:15 12.47 12.63 12.43 12.45 6,263.3K
10:20 12.44 12.45 12.34 12.42 1,770.5K
10:25 12.42 12.42 12.36 12.39 881.4K
10:30 12.38 12.40 12.35 12.35 508.7K
10:35 12.36 12.36 12.32 12.36 667.7K
10:40 12.36 12.38 12.35 12.36 305.2K
10:45 12.35 12.35 12.32 12.33 470.5K
10:50 12.34 12.65 12.34 12.51 4,245.9K
10:55 12.50 12.59 12.49 12.55 2,007.1K
11:00 12.55 12.59 12.49 12.49 881.0K
11:05 12.49 12.53 12.45 12.52 592.5K
11:10 12.51 12.52 12.46 12.46 219.8K
11:15 12.46 12.52 12.46 12.49 447.9K
11:20 12.48 12.49 12.41 12.43 310.1K
11:25 12.43 12.55 12.41 12.48 547.3K
13:00 12.49 12.49 12.43 12.43 424.2K
13:05 12.43 12.43 12.41 12.43 347.5K
13:10 12.42 12.44 12.40 12.40 397.0K
13:15 12.39 12.40 12.38 12.38 228.4K
13:20 12.39 12.40 12.38 12.40 195.2K
13:25 12.40 12.42 12.39 12.42 219.8K
13:30 12.40 12.43 12.40 12.43 429.6K
13:35 12.43 12.50 12.42 12.43 652.8K
13:40 12.43 12.44 12.43 12.44 162.5K
13:45 12.43 12.44 12.40 12.40 250.0K
13:50 12.40 12.41 12.37 12.37 373.9K
13:55 12.37 12.39 12.31 12.31 684.1K
14:00 12.29 12.32 12.27 12.31 809.6K
14:05 12.31 12.33 12.28 12.29 406.5K
14:10 12.29 12.30 12.21 12.21 1,513.6K
14:15 12.23 12.34 12.23 12.32 625.7K
14:20 12.32 12.34 12.27 12.27 358.2K
14:25 12.23 12.28 12.23 12.27 691.3K
14:30 12.26 12.29 12.22 12.23 379.4K
14:35 12.24 12.27 12.22 12.26 487.0K
14:40 12.26 12.27 12.25 12.25 464.0K
14:45 12.25 12.27 12.22 12.26 878.6K
14:50 12.25 12.26 12.22 12.24 1,223.0K
14:55 12.24 12.26 12.24 12.25 866.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 12.00 12.65 11.80 12.24 53.9M
2025-09-25 12.15 12.30 11.87 11.91 39.8M
2025-09-24 11.29 12.41 11.13 12.41 49.6M
2025-09-23 11.74 11.78 11.12 11.28 21.2M
2025-09-22 11.61 11.84 11.61 11.74 13.7M
2025-09-19 11.84 11.96 11.65 11.65 17.6M
2025-09-18 12.30 12.34 11.73 11.91 38.6M
2025-09-17 12.50 12.62 12.31 12.41 26.4M
2025-09-16 12.60 12.83 12.58 12.63 28.1M
2025-09-15 12.30 13.02 12.22 12.73 40.2M
2025-09-12 12.27 12.77 12.17 12.40 34.2M
2025-09-11 12.15 12.41 11.92 12.36 31.6M
2025-09-10 12.37 12.52 12.16 12.23 29.5M
2025-09-09 12.90 12.93 12.26 12.28 46.7M
2025-09-08 13.25 13.50 12.88 13.05 63.4M
2025-09-05 12.51 13.20 12.40 13.10 72.4M
2025-09-04 12.50 13.18 12.01 12.67 67.3M
2025-09-03 12.48 13.21 12.23 12.75 83.7M
2025-09-02 12.03 12.48 11.64 12.44 55.3M
2025-09-01 12.14 12.22 11.97 12.07 28.3M
2025-08-29 11.60 12.57 11.44 12.16 55.5M
2025-08-28 11.59 11.79 11.28 11.67 28.0M
2025-08-27 12.00 12.24 11.70 11.70 42.8M
2025-08-26 11.77 12.38 11.59 12.09 51.6M
2025-08-25 11.85 11.88 11.68 11.77 29.8M
2025-08-22 11.53 11.99 11.45 11.84 41.8M
2025-08-21 11.67 11.73 11.45 11.53 18.7M
2025-08-20 11.52 11.67 11.50 11.66 21.2M
2025-08-19 11.46 11.88 11.35 11.67 42.2M
2025-08-18 11.38 11.56 11.32 11.46 25.0M
2025-08-15 11.12 11.45 11.12 11.41 19.3M
2025-08-14 11.33 11.34 11.06 11.11 17.6M
2025-08-13 11.35 11.40 11.27 11.33 13.4M
2025-08-12 11.40 11.41 11.26 11.35 12.9M
2025-08-11 11.37 11.47 11.34 11.40 13.2M
2025-08-08 11.33 11.52 11.27 11.44 22.4M
2025-08-07 11.40 11.49 11.30 11.31 13.3M
2025-08-06 11.30 11.44 11.28 11.39 12.9M
2025-08-05 11.30 11.42 11.25 11.37 12.7M
2025-08-04 11.09 11.33 11.04 11.29 11.9M
2025-08-01 11.20 11.24 11.06 11.12 10.7M
2025-07-31 11.20 11.39 11.18 11.22 14.9M
2025-07-30 11.42 11.44 11.14 11.22 18.9M
2025-07-29 11.40 11.55 11.31 11.48 21.4M
2025-07-28 11.49 11.49 11.35 11.39 14.7M
2025-07-25 11.51 11.53 11.40 11.45 15.6M
2025-07-24 11.54 11.68 11.47 11.55 18.7M
2025-07-23 11.79 11.79 11.52 11.52 24.7M
2025-07-22 11.74 11.95 11.69 11.82 36.1M
2025-07-21 11.50 11.90 11.50 11.83 50.5M
2025-07-18 11.45 11.59 11.39 11.49 64.0M
2025-07-17 11.29 12.10 11.29 11.76 98.7M
2025-07-16 10.77 11.11 10.75 11.00 13.5M
2025-07-15 10.95 10.98 10.63 10.77 22.3M
2025-07-14 11.28 11.28 11.14 11.18 7.8M
2025-07-11 11.12 11.28 11.07 11.27 14.2M
2025-07-10 11.11 11.17 11.06 11.13 8.9M
2025-07-09 11.16 11.49 11.11 11.17 17.3M
2025-07-08 11.04 11.12 10.99 11.10 8.0M
2025-07-07 10.95 11.10 10.89 11.04 8.2M
2025-07-04 11.18 11.18 10.96 10.97 11.8M
2025-07-03 11.05 11.33 11.05 11.19 13.3M
2025-07-02 11.18 11.33 11.03 11.09 14.7M
2025-07-01 11.25 11.32 11.11 11.23 10.2M
2025-06-30 11.14 11.32 11.14 11.25 11.3M
2025-06-27 11.18 11.24 11.09 11.14 14.9M
2025-06-26 11.07 11.52 10.99 11.25 29.0M
2025-06-25 10.95 11.08 10.86 11.02 14.5M
2025-06-24 10.56 11.25 10.56 10.98 19.4M
2025-06-23 10.35 10.55 10.31 10.54 8.1M
2025-06-20 10.65 10.75 10.46 10.46 7.5M
2025-06-19 10.86 10.94 10.63 10.65 9.5M
2025-06-18 10.98 11.02 10.90 10.95 6.4M
2025-06-17 11.14 11.16 10.97 11.01 9.4M
2025-06-16 10.75 11.31 10.73 11.16 15.4M
2025-06-13 11.11 11.14 10.87 10.87 12.4M
2025-06-12 11.25 11.27 11.10 11.15 9.7M
2025-06-11 11.35 11.45 11.28 11.30 11.6M
2025-06-10 11.24 11.46 11.19 11.34 18.4M
2025-06-09 11.24 11.32 11.21 11.25 9.8M
2025-06-06 11.32 11.32 11.13 11.19 9.8M
2025-06-05 11.31 11.34 11.17 11.33 11.6M
2025-06-04 11.43 11.50 11.25 11.31 13.9M
2025-06-03 11.39 11.60 11.30 11.42 19.2M
2025-05-30 11.30 11.88 11.09 11.64 35.6M
2025-05-29 11.10 11.44 11.08 11.37 14.6M
2025-05-28 11.25 11.33 11.05 11.08 10.9M
2025-05-27 11.44 11.47 11.16 11.25 11.2M
2025-05-26 11.20 11.48 11.17 11.43 12.7M
2025-05-23 11.60 11.65 11.23 11.25 18.6M
2025-05-22 11.97 11.98 11.58 11.58 26.7M
2025-05-21 12.24 12.67 11.96 11.97 49.3M
2025-05-20 12.14 12.26 12.00 12.20 37.3M
2025-05-19 11.68 12.43 11.37 12.40 58.8M
2025-05-16 11.45 11.72 11.45 11.56 10.1M
2025-05-15 11.72 11.80 11.49 11.50 11.4M
2025-05-14 11.75 11.86 11.67 11.72 12.4M
2025-05-13 12.13 12.14 11.76 11.80 15.8M
2025-05-12 11.85 12.04 11.74 11.92 17.6M
2025-05-09 11.93 12.00 11.62 11.71 22.1M
2025-05-08 11.72 12.20 11.63 12.00 33.4M
2025-05-07 11.56 12.15 11.56 11.72 37.5M
2025-05-06 11.10 11.42 11.05 11.42 19.3M
2025-04-30 10.79 11.04 10.79 10.98 11.9M
2025-04-29 10.40 10.84 10.40 10.79 15.9M
2025-04-28 11.01 11.03 10.63 10.63 19.7M
2025-04-25 11.16 11.45 10.99 11.08 26.1M
2025-04-24 11.59 11.82 11.16 11.27 38.4M
2025-04-23 11.19 12.10 11.19 11.76 42.5M
2025-04-22 11.23 11.29 11.07 11.08 11.4M
2025-04-21 11.09 11.25 10.86 11.23 17.0M
2025-04-18 10.80 10.96 10.72 10.83 8.6M
2025-04-17 10.80 11.10 10.80 10.85 11.5M
2025-04-16 10.95 11.12 10.74 10.89 13.5M
2025-04-15 11.06 11.19 10.91 11.06 13.6M
2025-04-14 10.94 11.19 10.94 11.05 15.1M
2025-04-11 10.50 10.93 10.41 10.80 18.9M
2025-04-10 10.62 10.90 10.55 10.61 22.9M
2025-04-09 9.79 10.51 8.99 10.42 36.0M
2025-04-08 9.90 10.58 9.61 9.96 32.8M
2025-04-07 10.76 10.96 10.68 10.68 10.7M
2025-04-03 11.92 12.17 11.82 11.87 13.5M
2025-04-02 12.30 12.33 12.05 12.10 16.9M
2025-04-01 12.30 12.81 12.29 12.37 20.2M
2025-03-31 12.18 12.99 12.18 12.41 33.4M
2025-03-28 12.40 12.47 12.08 12.10 13.2M
2025-03-27 12.43 12.53 12.26 12.41 12.3M
2025-03-26 12.33 12.55 12.29 12.45 12.6M
2025-03-25 12.47 12.71 12.30 12.36 14.7M
2025-03-24 12.80 12.89 12.12 12.47 21.6M
2025-03-21 13.21 13.23 12.80 12.89 22.9M
2025-03-20 13.22 13.53 13.12 13.31 18.5M
2025-03-19 13.35 13.43 13.19 13.23 14.3M
2025-03-18 13.48 13.50 13.30 13.41 15.6M
2025-03-17 13.33 13.57 13.30 13.37 17.9M
2025-03-14 13.06 13.39 13.01 13.32 22.3M
2025-03-13 13.88 13.88 13.04 13.07 36.9M
2025-03-12 13.86 14.16 13.71 13.94 30.0M
2025-03-11 13.47 13.78 13.41 13.72 21.5M
2025-03-10 14.02 14.05 13.72 13.74 27.8M
2025-03-07 14.01 14.60 13.96 14.14 49.0M
2025-03-06 13.91 14.31 13.86 14.19 44.2M
2025-03-05 13.81 14.06 13.65 13.89 32.0M
2025-03-04 13.50 13.90 13.48 13.88 26.8M
2025-03-03 13.75 14.08 13.40 13.78 39.2M
2025-02-28 14.43 14.50 13.63 13.70 48.8M
2025-02-27 15.06 15.12 14.10 14.43 62.6M
2025-02-26 15.22 15.30 14.81 15.05 65.7M
2025-02-25 14.88 15.92 14.78 15.30 86.8M
2025-02-24 15.74 17.04 15.53 15.56 127.7M
2025-02-21 15.06 15.65 14.95 15.49 85.8M
2025-02-20 14.80 15.74 14.78 15.31 82.8M
2025-02-19 14.59 15.42 14.50 14.99 84.2M
2025-02-18 15.45 15.90 14.89 14.93 103.0M
2025-02-17 14.47 16.89 14.21 15.80 180.6M
2025-02-14 14.18 15.44 13.23 15.44 172.4M
2025-02-13 14.61 14.88 13.60 14.04 85.0M
2025-02-12 12.24 13.53 12.24 13.53 87.4M
2025-02-11 12.43 12.80 12.18 12.30 47.6M
2025-02-10 12.09 12.46 12.09 12.42 38.5M
2025-02-07 11.94 12.35 11.81 12.10 45.0M
2025-02-06 11.36 11.99 11.30 11.97 39.9M
2025-02-05 11.16 11.54 11.09 11.43 27.1M
2025-01-27 11.39 11.48 11.00 11.01 19.6M
2025-01-24 11.39 11.45 11.17 11.36 24.8M
2025-01-23 11.55 12.15 11.37 11.37 39.1M
2025-01-22 11.70 11.73 11.30 11.35 26.6M
2025-01-21 11.89 12.05 11.64 11.80 29.6M
2025-01-20 11.80 11.98 11.61 11.84 33.1M
2025-01-17 12.19 12.22 11.88 11.92 30.3M
2025-01-16 12.50 12.65 12.00 12.19 67.0M
2025-01-15 11.43 12.56 11.30 12.56 48.0M
2025-01-14 10.70 11.51 10.60 11.42 40.3M
2025-01-13 10.43 10.75 10.28 10.58 20.6M
2025-01-10 11.15 11.39 10.72 10.73 34.2M
2025-01-09 10.89 11.31 10.86 11.13 34.5M
2025-01-08 10.81 10.99 10.40 10.89 29.3M
2025-01-07 10.75 10.86 10.58 10.86 25.8M
2025-01-06 10.70 10.98 10.40 10.60 28.1M
2025-01-03 11.98 11.99 10.82 10.89 41.1M
2025-01-02 12.31 12.45 11.66 11.82 40.7M