尚纬股份

603333
🏛️ 中国 →
8.04
最后更新: 2025-09-29
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 8.18 8.19 8.08 8.08 658.2K
09:35 8.08 8.10 8.03 8.04 1,134.7K
09:40 8.05 8.05 8.03 8.04 514.0K
09:45 8.04 8.08 8.03 8.06 352.7K
09:50 8.07 8.07 8.05 8.06 191.2K
09:55 8.05 8.06 8.00 8.01 982.8K
10:00 8.00 8.02 7.98 8.00 978.1K
10:05 8.00 8.03 7.99 8.03 147.4K
10:10 8.03 8.03 8.01 8.02 158.6K
10:15 8.02 8.02 8.00 8.01 126.2K
10:20 8.00 8.01 7.99 8.00 341.2K
10:25 8.00 8.01 7.99 8.00 257.2K
10:30 8.00 8.01 7.99 8.00 187.9K
10:35 8.01 8.03 8.01 8.02 94.6K
10:40 8.01 8.02 8.00 8.01 122.6K
10:45 8.01 8.01 8.00 8.00 175.1K
10:50 8.00 8.01 8.00 8.01 103.4K
10:55 8.01 8.01 8.00 8.01 80.8K
11:00 8.01 8.02 8.00 8.01 49.6K
11:05 8.01 8.02 8.00 8.00 75.0K
11:10 8.00 8.01 7.99 7.99 227.3K
11:15 7.99 8.01 7.99 8.00 89.0K
11:20 8.01 8.04 8.00 8.03 71.0K
11:25 8.03 8.04 8.02 8.04 39.8K
13:00 8.03 8.05 8.02 8.02 128.3K
13:05 8.03 8.03 8.02 8.02 67.0K
13:10 8.03 8.04 8.02 8.02 60.2K
13:15 8.02 8.03 8.01 8.01 86.6K
13:20 8.01 8.07 8.01 8.04 295.9K
13:25 8.03 8.03 8.02 8.03 53.2K
13:30 8.02 8.03 8.01 8.02 76.9K
13:35 8.02 8.02 8.01 8.02 52.0K
13:40 8.02 8.02 8.00 8.01 120.2K
13:45 8.00 8.01 8.00 8.01 177.7K
13:50 8.01 8.02 8.00 8.01 61.3K
13:55 8.01 8.02 8.01 8.02 56.0K
14:00 8.01 8.02 8.01 8.01 50.3K
14:05 8.01 8.02 8.01 8.01 79.9K
14:10 8.01 8.02 8.01 8.02 23.0K
14:15 8.02 8.02 8.01 8.01 83.1K
14:20 8.03 8.03 8.02 8.03 208.6K
14:25 8.03 8.03 8.02 8.02 84.4K
14:30 8.02 8.04 8.02 8.04 148.0K
14:35 8.03 8.04 8.02 8.02 106.7K
14:40 8.02 8.04 8.02 8.03 169.1K
14:45 8.03 8.04 8.02 8.03 126.3K
14:50 8.03 8.05 8.03 8.04 742.2K
14:55 8.04 8.07 8.04 8.05 176.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 8.09 8.11 7.96 8.04 5.8M
2025-09-26 8.02 8.14 7.97 8.03 7.2M
2025-09-25 8.10 8.25 8.03 8.05 8.8M
2025-09-24 8.01 8.10 7.96 8.10 7.4M
2025-09-23 8.05 8.20 7.89 8.09 12.9M
2025-09-22 8.19 8.19 7.98 8.06 10.5M
2025-09-19 8.12 8.35 8.04 8.19 14.3M
2025-09-18 8.26 8.30 8.03 8.12 17.0M
2025-09-17 8.39 8.42 8.24 8.27 14.7M
2025-09-16 8.47 8.50 8.33 8.41 13.5M
2025-09-15 8.73 8.84 8.38 8.42 24.2M
2025-09-12 9.00 9.13 8.80 8.81 21.5M
2025-09-11 8.82 9.17 8.69 9.06 27.9M
2025-09-10 8.75 8.98 8.67 8.81 19.4M
2025-09-09 8.95 9.00 8.75 8.85 21.2M
2025-09-08 9.00 9.10 8.56 8.89 35.7M
2025-09-05 9.10 9.63 9.00 9.29 42.8M
2025-09-04 8.76 9.50 8.52 9.22 50.8M
2025-09-03 8.67 9.02 8.49 8.76 37.0M
2025-09-02 8.90 9.10 8.58 8.67 48.9M
2025-09-01 8.00 8.79 7.99 8.79 46.0M
2025-08-29 8.10 8.12 7.95 7.99 10.9M
2025-08-28 8.00 8.18 7.90 8.13 15.6M
2025-08-27 8.23 8.32 7.96 7.98 18.7M
2025-08-26 8.25 8.27 8.11 8.22 12.0M
2025-08-25 8.19 8.35 8.13 8.27 20.8M
2025-08-22 8.28 8.28 8.07 8.15 12.6M
2025-08-21 8.12 8.40 8.12 8.24 18.2M
2025-08-20 8.08 8.14 7.98 8.12 13.3M
2025-08-19 8.15 8.18 8.06 8.08 13.0M
2025-08-18 8.15 8.20 8.06 8.12 15.0M
2025-08-15 8.12 8.18 8.05 8.15 11.0M
2025-08-14 8.21 8.25 8.12 8.12 14.2M
2025-08-13 8.29 8.30 8.21 8.21 11.7M
2025-08-12 8.31 8.41 8.22 8.26 12.4M
2025-08-11 8.28 8.48 8.27 8.36 17.7M
2025-08-08 8.37 8.77 8.27 8.37 21.6M
2025-08-07 8.44 8.47 8.28 8.30 15.4M
2025-08-06 8.38 8.54 8.33 8.45 25.2M
2025-08-05 8.18 8.48 8.10 8.38 28.2M
2025-08-04 7.96 8.17 7.84 8.14 13.2M
2025-08-01 8.20 8.25 8.02 8.10 15.4M
2025-07-31 8.33 8.40 8.15 8.26 28.0M
2025-07-30 7.94 8.32 7.90 8.18 22.3M
2025-07-29 7.97 7.97 7.89 7.97 7.4M
2025-07-28 7.97 8.02 7.91 8.00 7.4M
2025-07-25 7.98 8.04 7.84 7.98 13.8M
2025-07-24 8.02 8.04 7.93 7.98 17.8M
2025-07-23 8.36 8.48 8.10 8.12 25.2M
2025-07-22 8.11 8.37 8.04 8.26 26.4M
2025-07-21 8.10 8.26 8.06 8.21 20.7M
2025-07-18 8.06 8.15 7.96 8.07 14.8M
2025-07-17 8.23 8.26 8.02 8.16 26.3M
2025-07-16 7.93 7.99 7.86 7.98 10.4M
2025-07-15 7.95 8.03 7.83 7.93 14.8M
2025-07-14 8.04 8.13 7.94 8.01 16.2M
2025-07-11 7.92 8.06 7.78 8.02 22.5M
2025-07-10 8.00 8.00 7.78 7.80 23.6M
2025-07-09 8.18 8.34 8.01 8.05 31.8M
2025-07-08 8.49 8.49 8.18 8.28 31.9M
2025-07-07 7.96 8.75 7.76 8.49 55.6M
2025-07-04 8.06 8.19 7.84 8.07 34.2M
2025-07-03 8.40 8.40 7.92 8.00 54.2M
2025-07-02 7.74 8.43 7.67 8.43 71.3M
2025-07-01 7.48 7.84 7.46 7.66 40.1M
2025-06-30 7.38 7.50 7.36 7.48 14.8M
2025-06-27 7.48 7.49 7.35 7.38 17.5M
2025-06-26 7.46 7.59 7.40 7.40 18.7M
2025-06-25 7.68 7.75 7.45 7.51 21.8M
2025-06-24 7.58 7.64 7.48 7.60 21.7M
2025-06-23 7.23 7.60 7.23 7.57 20.6M
2025-06-20 7.76 7.77 7.35 7.40 28.8M
2025-06-19 8.00 8.08 7.57 7.61 45.8M
2025-06-18 8.10 8.45 7.98 8.14 34.6M
2025-06-17 8.31 8.31 8.00 8.09 27.7M
2025-06-16 8.00 8.26 7.90 8.22 32.0M
2025-06-13 8.60 8.80 8.19 8.22 53.5M
2025-06-12 8.52 9.08 8.33 8.89 61.9M
2025-06-11 9.35 9.38 8.79 8.79 119.9M
2025-06-10 9.00 10.16 8.87 9.77 160.2M
2025-06-09 9.02 9.37 8.58 9.24 124.7M
2025-06-06 9.11 9.44 8.50 8.65 117.0M
2025-06-05 9.00 9.44 8.41 9.44 136.1M
2025-06-04 9.10 9.63 8.94 9.00 173.4M
2025-06-03 8.30 9.16 8.10 8.75 133.5M
2025-05-30 9.76 9.76 8.96 8.96 148.9M
2025-05-29 9.50 9.96 9.44 9.96 51.6M
2025-05-28 9.05 9.05 8.27 9.05 164.7M
2025-05-27 8.23 8.23 8.23 8.23 3.6M
2025-05-26 7.48 7.48 7.48 7.48 3.3M
2025-05-23 6.80 6.80 6.80 6.80 10.0M
2025-05-22 5.60 6.18 5.60 6.18 18.4M
2025-05-21 5.79 5.84 5.61 5.62 12.0M
2025-05-20 5.69 5.80 5.61 5.79 15.0M
2025-05-19 5.55 5.68 5.45 5.68 17.9M
2025-05-16 5.40 5.55 5.39 5.46 9.4M
2025-05-15 5.45 5.45 5.34 5.40 8.3M
2025-05-14 5.45 5.49 5.41 5.44 7.5M
2025-05-13 5.54 5.65 5.44 5.47 9.9M
2025-05-12 5.59 5.62 5.43 5.51 11.3M
2025-05-09 5.58 5.65 5.42 5.56 12.7M
2025-05-08 5.53 5.64 5.50 5.58 11.0M
2025-05-07 5.57 5.65 5.48 5.54 12.7M
2025-05-06 5.33 5.52 5.31 5.51 12.1M
2025-04-30 5.22 5.44 5.22 5.31 13.3M
2025-04-29 5.20 5.30 5.20 5.22 10.5M
2025-04-28 5.56 5.56 5.25 5.26 20.4M
2025-04-25 5.61 5.68 5.50 5.52 15.8M
2025-04-24 5.53 5.70 5.52 5.59 16.8M
2025-04-23 5.85 5.87 5.52 5.53 31.4M
2025-04-22 5.88 6.06 5.80 5.81 29.8M
2025-04-21 6.06 6.09 5.73 5.88 34.4M
2025-04-18 5.68 6.00 5.68 5.98 31.1M
2025-04-17 5.48 5.83 5.48 5.72 27.7M
2025-04-16 5.46 5.59 5.42 5.52 18.1M
2025-04-15 5.44 5.54 5.35 5.51 22.2M
2025-04-14 5.37 5.65 5.37 5.45 29.9M
2025-04-11 5.25 5.40 5.20 5.35 23.9M
2025-04-10 4.95 5.37 4.93 5.33 30.0M
2025-04-09 4.60 4.94 4.33 4.88 20.2M
2025-04-08 4.68 4.90 4.57 4.65 17.3M
2025-04-07 5.06 5.14 4.80 4.80 19.7M
2025-04-03 5.25 5.40 5.25 5.33 11.6M
2025-04-02 5.39 5.46 5.31 5.33 14.3M
2025-04-01 5.17 5.40 5.13 5.37 23.1M
2025-03-31 5.16 5.17 4.95 5.10 16.4M
2025-03-28 5.28 5.36 5.16 5.17 14.5M
2025-03-27 5.50 5.52 5.28 5.29 23.3M
2025-03-26 5.30 5.50 5.20 5.49 29.7M
2025-03-25 5.15 5.50 5.15 5.34 28.0M
2025-03-24 5.44 5.48 5.06 5.29 30.1M
2025-03-21 5.32 5.49 5.24 5.42 28.2M
2025-03-20 5.22 5.45 5.16 5.38 29.5M
2025-03-19 5.20 5.22 5.15 5.21 10.1M
2025-03-18 5.19 5.25 5.18 5.21 10.7M
2025-03-17 5.26 5.30 5.19 5.20 13.4M
2025-03-14 5.24 5.28 5.11 5.27 18.3M
2025-03-13 5.33 5.40 5.18 5.24 20.5M
2025-03-12 5.29 5.35 5.25 5.32 20.0M
2025-03-11 5.22 5.28 5.16 5.28 16.6M
2025-03-10 5.28 5.35 5.22 5.30 19.7M
2025-03-07 5.31 5.33 5.18 5.26 24.0M
2025-03-06 5.43 5.47 5.31 5.35 29.5M
2025-03-05 5.49 5.70 5.35 5.39 45.7M
2025-03-04 5.07 5.60 5.02 5.60 54.7M
2025-03-03 5.28 5.42 5.07 5.09 35.5M
2025-02-28 5.08 5.35 5.07 5.21 35.8M
2025-02-27 5.09 5.15 4.97 5.08 12.2M
2025-02-26 4.99 5.13 4.99 5.08 16.4M
2025-02-25 4.97 5.06 4.94 5.00 10.5M
2025-02-24 5.00 5.03 4.91 5.00 10.9M
2025-02-21 5.05 5.06 4.97 5.01 9.6M
2025-02-20 5.00 5.10 4.92 5.03 17.4M
2025-02-19 5.04 5.10 4.96 5.00 13.1M
2025-02-18 5.10 5.18 5.00 5.05 16.9M
2025-02-17 5.00 5.17 4.95 5.13 19.4M
2025-02-14 4.93 5.03 4.92 5.00 13.4M
2025-02-13 5.08 5.12 4.93 4.93 17.7M
2025-02-12 5.03 5.10 5.00 5.09 16.5M
2025-02-11 4.96 5.19 4.96 5.04 24.1M
2025-02-10 4.94 5.02 4.88 5.01 18.0M
2025-02-07 4.82 5.04 4.79 4.92 25.9M
2025-02-06 4.64 4.91 4.61 4.83 19.6M
2025-02-05 4.55 4.70 4.53 4.67 13.6M
2025-01-27 4.60 4.66 4.51 4.55 11.6M
2025-01-24 4.54 4.60 4.44 4.58 12.5M
2025-01-23 4.55 4.64 4.48 4.49 14.1M
2025-01-22 4.48 4.64 4.46 4.48 13.0M
2025-01-21 4.60 4.62 4.46 4.50 10.6M
2025-01-20 4.39 4.57 4.37 4.53 19.4M
2025-01-17 4.45 4.45 4.35 4.35 11.3M
2025-01-16 4.43 4.52 4.36 4.42 14.0M
2025-01-15 4.45 4.48 4.34 4.39 14.3M
2025-01-14 4.24 4.44 4.24 4.44 18.7M
2025-01-13 4.08 4.26 4.02 4.20 19.2M
2025-01-10 4.47 4.50 4.15 4.15 28.0M
2025-01-09 4.46 4.72 4.46 4.51 20.2M
2025-01-08 4.69 4.72 4.43 4.55 21.9M
2025-01-07 4.49 4.69 4.46 4.68 30.3M
2025-01-06 4.64 4.75 4.39 4.49 40.5M
2025-01-03 5.32 5.38 4.86 4.86 39.4M
2025-01-02 5.35 5.68 5.01 5.40 43.3M