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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 5.65 5.72 5.61 5.72 4.8M
2023-12-28 5.59 5.70 5.52 5.65 6.4M
2023-12-27 5.54 5.62 5.49 5.60 5.5M
2023-12-26 5.67 5.68 5.52 5.54 6.0M
2023-12-25 5.67 5.69 5.59 5.66 5.9M
2023-12-22 5.82 5.84 5.65 5.67 6.9M
2023-12-21 5.75 5.84 5.60 5.83 8.1M
2023-12-20 5.82 5.92 5.76 5.77 6.3M
2023-12-19 5.85 5.86 5.74 5.81 6.4M
2023-12-18 5.95 5.95 5.83 5.86 7.1M
2023-12-15 6.00 6.04 5.91 5.94 8.9M
2023-12-14 6.03 6.10 5.96 6.02 13.2M
2023-12-13 5.83 6.14 5.82 6.02 16.1M
2023-12-12 5.87 5.88 5.79 5.86 6.9M
2023-12-11 5.74 5.87 5.66 5.87 9.4M
2023-12-08 5.96 5.99 5.73 5.75 11.6M
2023-12-07 5.92 5.92 5.84 5.88 5.5M
2023-12-06 5.85 5.99 5.84 5.92 7.4M
2023-12-05 5.99 5.99 5.87 5.88 7.4M
2023-12-04 6.01 6.02 5.93 5.97 6.4M
2023-12-01 5.98 6.00 5.93 6.00 8.4M
2023-11-30 6.00 6.06 5.93 5.98 9.6M
2023-11-29 6.09 6.12 5.99 6.01 9.9M
2023-11-28 6.09 6.14 6.05 6.09 9.9M
2023-11-27 6.08 6.22 6.04 6.09 20.3M
2023-11-24 6.06 6.21 5.95 6.08 17.9M
2023-11-23 5.91 6.05 5.90 6.05 10.5M
2023-11-22 5.95 6.00 5.92 5.93 6.5M
2023-11-21 6.03 6.09 5.95 5.97 9.9M
2023-11-20 5.98 6.01 5.95 6.00 10.2M
2023-11-17 5.93 6.02 5.90 5.98 9.4M
2023-11-16 5.93 5.99 5.85 5.95 10.4M
2023-11-15 6.00 6.04 5.90 5.97 17.7M
2023-11-14 5.96 6.00 5.90 5.97 10.9M
2023-11-13 5.95 6.00 5.92 5.97 9.7M
2023-11-10 5.90 5.99 5.83 5.94 11.4M
2023-11-09 6.05 6.09 5.84 5.88 15.7M
2023-11-08 6.05 6.14 5.94 6.00 24.3M
2023-11-07 6.02 6.07 5.93 5.95 28.4M
2023-11-06 5.82 6.34 5.76 6.02 46.6M
2023-11-03 5.62 5.79 5.61 5.76 8.5M
2023-11-02 5.56 5.65 5.55 5.61 5.7M
2023-11-01 5.53 5.59 5.46 5.57 5.0M
2023-10-31 5.65 5.65 5.49 5.53 6.1M
2023-10-30 5.60 5.69 5.56 5.67 6.2M
2023-10-27 5.60 5.65 5.57 5.62 4.4M
2023-10-26 5.54 5.63 5.50 5.62 4.0M
2023-10-25 5.47 5.60 5.46 5.57 4.1M
2023-10-24 5.35 5.47 5.31 5.47 4.3M
2023-10-23 5.46 5.46 5.31 5.34 5.0M
2023-10-20 5.48 5.59 5.42 5.44 5.8M
2023-10-19 5.46 5.60 5.43 5.50 7.9M
2023-10-18 5.50 5.51 5.42 5.43 4.4M
2023-10-17 5.53 5.55 5.48 5.50 3.9M
2023-10-16 5.51 5.59 5.49 5.55 4.8M
2023-10-13 5.48 5.58 5.48 5.51 5.1M
2023-10-12 5.62 5.63 5.47 5.53 5.7M
2023-10-11 5.62 5.68 5.48 5.62 6.9M
2023-10-10 5.68 5.70 5.56 5.59 5.9M
2023-10-09 5.87 5.87 5.65 5.69 8.5M
2023-09-28 5.85 5.88 5.78 5.88 6.4M
2023-09-27 5.85 5.88 5.80 5.83 6.4M
2023-09-26 5.78 5.88 5.78 5.83 6.2M
2023-09-25 5.78 5.88 5.76 5.78 4.7M
2023-09-22 5.68 5.78 5.65 5.76 3.3M
2023-09-21 5.70 5.74 5.64 5.67 3.6M
2023-09-20 5.78 5.79 5.68 5.69 5.4M
2023-09-19 5.79 5.81 5.72 5.80 4.4M
2023-09-18 5.71 5.82 5.65 5.80 4.1M
2023-09-15 5.73 5.76 5.70 5.71 3.7M
2023-09-14 5.73 5.80 5.70 5.73 3.7M
2023-09-13 5.78 5.78 5.67 5.72 3.8M
2023-09-12 5.73 5.79 5.70 5.77 4.5M
2023-09-11 5.74 5.79 5.66 5.74 4.8M
2023-09-08 5.72 5.76 5.68 5.72 4.3M
2023-09-07 5.81 5.84 5.70 5.72 4.6M
2023-09-06 5.83 5.83 5.73 5.80 3.7M
2023-09-05 5.82 5.86 5.79 5.82 4.8M
2023-09-04 5.81 5.91 5.73 5.84 6.5M
2023-09-01 5.81 5.82 5.69 5.74 4.4M
2023-08-31 5.88 5.88 5.69 5.73 6.7M
2023-08-30 5.80 5.93 5.78 5.84 13.3M
2023-08-29 5.37 5.78 5.30 5.75 13.3M
2023-08-28 5.35 5.49 5.33 5.33 8.3M
2023-08-25 5.22 5.33 5.18 5.18 4.5M
2023-08-24 5.36 5.40 5.21 5.26 6.4M
2023-08-23 5.44 5.45 5.34 5.36 3.6M
2023-08-22 5.48 5.56 5.35 5.45 4.8M
2023-08-21 5.60 5.66 5.48 5.48 5.1M
2023-08-18 5.59 5.67 5.56 5.58 7.7M
2023-08-17 5.32 5.59 5.28 5.59 9.0M
2023-08-16 5.35 5.38 5.28 5.32 3.0M
2023-08-15 5.36 5.43 5.34 5.38 3.7M
2023-08-14 5.35 5.38 5.28 5.36 3.3M
2023-08-11 5.44 5.46 5.33 5.35 3.9M
2023-08-10 5.39 5.46 5.38 5.41 3.3M
2023-08-09 5.43 5.47 5.37 5.39 3.6M
2023-08-08 5.48 5.49 5.38 5.41 4.3M
2023-08-07 5.57 5.58 5.44 5.49 4.6M
2023-08-04 5.65 5.68 5.55 5.56 4.1M
2023-08-03 5.74 5.80 5.61 5.62 4.4M
2023-08-02 5.74 5.78 5.68 5.75 3.8M
2023-08-01 5.73 5.79 5.70 5.77 3.4M
2023-07-31 5.66 5.75 5.63 5.74 3.2M
2023-07-28 5.59 5.68 5.56 5.65 3.4M
2023-07-27 5.62 5.69 5.57 5.60 4.1M
2023-07-26 5.71 5.74 5.58 5.60 6.3M
2023-07-25 5.73 5.75 5.68 5.74 2.9M
2023-07-24 5.61 5.72 5.58 5.69 3.2M
2023-07-21 5.63 5.68 5.59 5.63 2.9M
2023-07-20 5.74 5.76 5.63 5.65 3.7M
2023-07-19 5.78 5.80 5.69 5.74 3.7M
2023-07-18 5.79 5.82 5.73 5.77 4.0M
2023-07-17 5.77 5.87 5.75 5.80 3.5M
2023-07-14 5.78 5.85 5.71 5.84 5.1M
2023-07-13 5.73 5.79 5.71 5.75 4.1M
2023-07-12 5.83 5.84 5.69 5.70 4.3M
2023-07-11 5.79 5.84 5.76 5.82 3.9M
2023-07-10 5.78 5.80 5.64 5.76 5.8M
2023-07-07 5.74 5.81 5.71 5.74 3.3M
2023-07-06 5.72 5.81 5.70 5.74 3.8M
2023-07-05 5.78 5.84 5.72 5.73 5.4M
2023-07-04 5.71 5.89 5.71 5.82 9.3M
2023-07-03 5.78 5.84 5.71 5.72 7.1M
2023-06-30 5.92 5.94 5.75 5.80 11.3M
2023-06-29 5.77 5.92 5.73 5.92 12.0M
2023-06-28 5.73 5.79 5.60 5.77 8.1M
2023-06-27 5.66 5.74 5.56 5.71 9.4M
2023-06-26 5.69 5.87 5.67 5.70 14.1M
2023-06-21 5.57 5.71 5.53 5.65 8.1M
2023-06-20 5.60 5.65 5.52 5.57 4.8M
2023-06-19 5.61 5.79 5.59 5.59 5.7M
2023-06-16 5.52 5.71 5.50 5.62 8.5M
2023-06-15 5.47 5.53 5.42 5.52 5.2M
2023-06-14 5.46 5.49 5.41 5.47 3.2M
2023-06-13 5.44 5.51 5.43 5.46 3.3M
2023-06-12 5.32 5.50 5.26 5.48 4.8M
2023-06-09 5.28 5.36 5.27 5.30 2.3M
2023-06-08 5.28 5.32 5.26 5.28 2.1M
2023-06-07 5.32 5.34 5.28 5.31 2.2M
2023-06-06 5.41 5.41 5.29 5.30 2.6M
2023-06-05 5.37 5.43 5.35 5.41 2.5M
2023-06-02 5.38 5.40 5.35 5.37 2.9M
2023-06-01 5.37 5.41 5.31 5.35 4.8M
2023-05-31 5.44 5.46 5.36 5.38 2.9M
2023-05-30 5.45 5.53 5.38 5.43 5.2M
2023-05-29 5.46 5.53 5.40 5.43 4.1M
2023-05-26 5.41 5.48 5.31 5.46 4.8M
2023-05-25 5.40 5.42 5.33 5.41 2.6M
2023-05-24 5.31 5.43 5.28 5.40 3.6M
2023-05-23 5.37 5.40 5.31 5.32 2.1M
2023-05-22 5.37 5.46 5.33 5.38 2.9M
2023-05-19 5.44 5.44 5.36 5.37 2.7M
2023-05-18 5.39 5.46 5.34 5.43 5.8M
2023-05-17 5.18 5.39 5.17 5.38 5.0M
2023-05-16 5.25 5.27 5.20 5.22 1.9M
2023-05-15 5.22 5.27 5.15 5.26 2.8M
2023-05-12 5.23 5.25 5.18 5.20 1.9M
2023-05-11 5.23 5.25 5.19 5.23 2.1M
2023-05-10 5.19 5.25 5.18 5.22 3.5M
2023-05-09 5.25 5.29 5.18 5.20 3.6M
2023-05-08 5.30 5.30 5.16 5.26 4.7M
2023-05-05 5.17 5.27 5.13 5.27 5.8M
2023-05-04 5.05 5.20 4.98 5.18 5.6M
2023-04-28 4.91 5.06 4.89 5.04 3.0M
2023-04-27 4.92 4.96 4.86 4.91 2.4M
2023-04-26 4.81 4.89 4.81 4.88 2.1M
2023-04-25 4.87 4.89 4.75 4.82 3.3M
2023-04-24 4.90 4.91 4.82 4.87 2.4M
2023-04-21 4.96 4.98 4.87 4.88 3.5M
2023-04-20 4.98 5.01 4.93 4.96 3.0M
2023-04-19 5.06 5.08 4.99 5.02 2.6M
2023-04-18 5.10 5.12 5.05 5.06 2.2M
2023-04-17 5.06 5.12 5.03 5.10 3.0M
2023-04-14 5.07 5.09 5.01 5.05 2.1M
2023-04-13 5.06 5.10 5.03 5.07 2.3M
2023-04-12 5.00 5.07 4.99 5.06 2.5M
2023-04-11 5.00 5.01 4.95 4.99 2.3M
2023-04-10 5.09 5.09 4.97 4.99 3.4M
2023-04-07 5.05 5.10 5.05 5.08 2.5M
2023-04-06 5.07 5.10 5.02 5.08 3.2M
2023-04-04 5.18 5.18 5.06 5.08 4.5M
2023-04-03 5.20 5.20 5.13 5.17 5.2M
2023-03-31 5.18 5.25 5.18 5.19 2.3M
2023-03-30 5.31 5.31 5.18 5.19 3.4M
2023-03-29 5.43 5.43 5.29 5.30 3.8M
2023-03-28 5.43 5.46 5.36 5.40 4.1M
2023-03-27 5.34 5.45 5.34 5.42 5.1M
2023-03-24 5.35 5.37 5.29 5.35 4.0M
2023-03-23 5.43 5.45 5.31 5.35 6.4M
2023-03-22 5.38 5.42 5.36 5.42 3.0M
2023-03-21 5.29 5.37 5.28 5.37 3.3M
2023-03-20 5.28 5.36 5.24 5.29 4.5M
2023-03-17 5.27 5.38 5.25 5.28 2.9M
2023-03-16 5.38 5.40 5.25 5.26 3.1M
2023-03-15 5.31 5.45 5.24 5.43 4.9M
2023-03-14 5.29 5.31 5.18 5.28 3.2M
2023-03-13 5.31 5.35 5.24 5.29 2.1M
2023-03-10 5.38 5.41 5.31 5.32 2.5M
2023-03-09 5.36 5.40 5.32 5.39 2.1M
2023-03-08 5.31 5.37 5.29 5.36 2.2M
2023-03-07 5.42 5.44 5.29 5.31 3.4M
2023-03-06 5.45 5.48 5.41 5.42 3.3M
2023-03-03 5.44 5.45 5.38 5.43 3.0M
2023-03-02 5.49 5.51 5.43 5.44 3.9M
2023-03-01 5.44 5.54 5.40 5.47 10.1M
2023-02-28 5.42 5.48 5.39 5.45 3.4M
2023-02-27 5.44 5.47 5.39 5.43 3.6M
2023-02-24 5.45 5.50 5.43 5.45 2.1M
2023-02-23 5.49 5.51 5.44 5.47 3.5M
2023-02-22 5.47 5.52 5.44 5.49 4.4M
2023-02-21 5.44 5.49 5.40 5.46 3.4M
2023-02-20 5.38 5.42 5.32 5.41 3.8M
2023-02-17 5.39 5.49 5.35 5.39 4.9M
2023-02-16 5.43 5.52 5.33 5.37 6.8M
2023-02-15 5.41 5.44 5.39 5.42 3.7M
2023-02-14 5.43 5.44 5.39 5.41 3.0M
2023-02-13 5.38 5.44 5.35 5.42 4.3M
2023-02-10 5.37 5.39 5.34 5.37 3.1M
2023-02-09 5.32 5.39 5.28 5.37 3.8M
2023-02-08 5.36 5.38 5.30 5.32 3.7M
2023-02-07 5.30 5.37 5.27 5.36 4.4M
2023-02-06 5.26 5.32 5.26 5.27 2.7M
2023-02-03 5.29 5.34 5.22 5.28 3.7M
2023-02-02 5.31 5.34 5.27 5.30 4.1M
2023-02-01 5.25 5.32 5.22 5.31 4.1M
2023-01-31 5.19 5.25 5.13 5.24 4.5M
2023-01-30 5.15 5.22 5.13 5.19 6.4M
2023-01-20 5.04 5.22 5.04 5.10 5.5M
2023-01-19 5.00 5.03 4.97 5.02 2.6M
2023-01-18 5.00 5.01 4.95 4.99 2.1M
2023-01-17 5.00 5.01 4.94 4.97 2.3M
2023-01-16 4.93 5.01 4.91 4.98 3.6M
2023-01-13 4.82 4.97 4.80 4.95 4.9M
2023-01-12 4.83 4.85 4.80 4.83 1.6M
2023-01-11 4.90 4.92 4.82 4.83 1.8M
2023-01-10 4.95 4.95 4.89 4.90 1.8M
2023-01-09 4.92 4.99 4.91 4.95 3.6M
2023-01-06 4.94 4.99 4.91 4.92 2.6M
2023-01-05 4.98 4.99 4.93 4.95 2.3M
2023-01-04 4.97 5.01 4.94 4.97 2.3M
2023-01-03 4.96 4.98 4.92 4.97 3.1M