尚水智能（301513）历史行情

以下为尚水智能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-01	54.500	56.520	58.840	53.300	5.100	9.918%	827.95万	4.62亿	41.092%
2026-09-30	54.500	56.520	58.840	53.300	5.100	9.918%	8.28万	0.00亿	0.000%
2026-09-29	42.990	51.420	51.420	42.990	8.570	20.000%	2.94万	0.00亿	0.000%
2026-09-28	45.220	42.850	45.220	42.420	-1.760	-3.945%	0.86万	0.00亿	0.000%
2026-09-27	45.300	44.610	45.310	44.370	-0.670	-1.480%	61.25万	0.27亿	3.040%
2026-09-24	45.300	44.610	45.310	44.370	-0.670	-1.480%	0.61万	0.00亿	0.000%
2026-09-23	45.400	45.280	45.570	44.760	-0.150	-0.330%	0.86万	0.00亿	0.000%
2026-09-22	45.770	45.430	46.300	45.210	-0.570	-1.239%	1.07万	0.00亿	0.000%
2026-09-21	46.030	46.000	46.480	45.400	-0.310	-0.669%	1.24万	0.00亿	0.000%
2026-09-18	43.890	46.310	46.880	43.890	2.470	5.634%	2.21万	0.00亿	0.000%
2026-09-17	44.900	43.840	45.170	43.800	-1.220	-2.708%	1.21万	0.00亿	0.000%
2026-09-16	44.890	45.060	45.980	44.210	-0.260	-0.574%	1.89万	0.00亿	0.000%
2026-09-15	43.590	45.320	46.300	43.200	1.690	3.873%	2.84万	0.00亿	0.000%
2026-09-14	40.840	43.630	45.630	40.800	2.570	6.259%	2.18万	0.00亿	0.000%
2026-09-11	41.780	41.060	41.890	40.500	-1.030	-2.447%	0.69万	0.00亿	0.000%
2026-09-10	43.280	42.090	43.280	42.020	-1.110	-2.569%	0.51万	0.00亿	0.000%
2026-09-09	43.380	43.200	43.780	42.820	-0.210	-0.484%	0.58万	0.00亿	0.000%
2026-09-08	44.400	43.410	44.400	43.180	-1.010	-2.274%	0.89万	0.00亿	0.000%
2026-09-07	45.130	44.420	45.130	44.360	-0.380	-0.848%	0.59万	0.00亿	0.000%
2026-09-04	45.240	44.800	46.280	44.690	-0.430	-0.951%	0.76万	0.00亿	0.000%
2026-09-03	45.690	45.230	46.570	44.900	-0.470	-1.028%	0.68万	0.00亿	0.000%
2026-09-02	46.400	45.700	46.400	45.100	-0.930	-1.994%	0.77万	0.00亿	0.000%
2026-09-01	46.500	46.630	46.980	46.200	-0.120	-0.257%	0.51万	0.00亿	0.000%
2026-08-31	46.450	46.750	46.890	45.900	-0.550	-1.163%	0.80万	0.00亿	0.000%
2026-08-28	47.030	47.300	48.800	47.030	-0.350	-0.735%	0.79万	0.00亿	0.000%
2026-08-27	46.820	47.650	47.780	46.220	0.810	1.729%	1.02万	0.00亿	0.000%
2026-08-26	47.570	46.840	47.660	46.070	-2.210	-4.506%	1.44万	0.00亿	0.000%
2026-08-25	47.880	49.050	49.300	47.600	0.140	0.286%	1.06万	0.00亿	0.000%
2026-08-24	48.500	48.910	51.140	48.260	0.350	0.721%	1.61万	0.00亿	0.000%
2026-08-21	47.500	48.560	48.630	46.900	0.750	1.569%	0.73万	0.00亿	0.000%
2026-08-20	48.740	47.810	48.880	47.600	-0.070	-0.146%	0.65万	0.00亿	0.000%
2026-08-19	50.500	47.880	50.720	47.720	-3.110	-6.099%	1.10万	0.00亿	0.000%
2026-08-18	51.000	50.990	52.180	50.300	-0.580	-1.125%	1.07万	0.00亿	0.000%
2026-08-17	50.500	51.570	51.800	49.880	0.870	1.716%	1.37万	0.00亿	0.000%
2026-08-14	49.170	50.700	51.030	49.100	1.300	2.632%	1.67万	0.00亿	0.000%
2026-08-13	49.880	49.400	50.950	49.400	-0.380	-0.763%	1.26万	0.00亿	0.000%
2026-08-12	49.690	49.780	50.200	49.530	-0.090	-0.180%	0.87万	0.00亿	0.000%
2026-08-11	49.890	49.870	50.840	48.890	-0.020	-0.040%	1.17万	0.00亿	0.000%
2026-08-10	50.250	49.890	50.260	48.890	-0.070	-0.140%	0.97万	0.00亿	0.000%
2026-08-07	49.240	49.960	50.270	48.720	0.450	0.909%	1.21万	0.00亿	0.000%
2026-08-06	49.990	49.510	50.270	48.760	-0.630	-1.256%	1.19万	0.00亿	0.000%
2026-08-05	49.250	50.140	50.220	48.800	1.030	2.097%	1.23万	0.00亿	0.000%
2026-08-04	48.260	49.110	49.900	48.060	0.850	1.761%	1.16万	0.00亿	0.000%
2026-08-03	47.100	48.260	48.400	47.100	0.710	1.493%	1.04万	0.00亿	0.000%
2026-07-31	47.080	47.550	48.760	47.080	0.850	1.820%	1.32万	0.00亿	0.000%
2026-07-30	46.940	46.700	48.100	46.220	-0.630	-1.331%	1.24万	0.00亿	0.000%
2026-07-29	47.880	47.330	47.880	45.710	0.290	0.616%	1.14万	0.00亿	0.000%
2026-07-28	46.700	47.040	48.550	46.660	-0.840	-1.754%	1.31万	0.00亿	0.000%
2026-07-27	45.670	47.880	47.940	45.580	2.170	4.747%	1.39万	0.00亿	0.000%
2026-07-24	46.700	45.710	46.970	45.590	-1.710	-3.606%	1.00万	0.00亿	0.000%
2026-07-23	45.220	47.420	47.650	45.010	1.940	4.266%	1.42万	0.00亿	0.000%
2026-07-22	45.600	45.480	47.300	45.130	-0.600	-1.302%	1.17万	0.00亿	0.000%
2026-07-21	45.030	46.080	46.460	41.880	1.330	2.972%	1.58万	0.00亿	0.000%
2026-07-20	48.070	44.750	48.790	43.990	-3.320	-6.907%	1.62万	0.00亿	0.000%
2026-07-17	51.510	48.070	51.510	47.700	-2.820	-5.541%	1.23万	0.00亿	0.000%
2026-07-16	50.020	50.890	52.000	49.700	0.190	0.375%	0.95万	0.00亿	0.000%
2026-07-15	52.500	50.700	52.500	50.430	-1.750	-3.337%	1.14万	0.00亿	0.000%
2026-07-14	52.000	52.450	52.670	50.500	0.140	0.268%	1.30万	0.00亿	0.000%
2026-07-13	56.680	52.310	56.680	52.010	-4.320	-7.628%	1.92万	0.00亿	0.000%
2026-07-10	56.600	56.630	58.100	56.010	-0.150	-0.264%	1.81万	0.00亿	0.000%
2026-07-09	57.250	56.780	57.560	54.000	-0.520	-0.908%	2.00万	0.00亿	0.000%
2026-07-08	60.380	57.300	60.600	55.660	-2.620	-4.372%	2.49万	0.00亿	0.000%
2026-07-07	61.000	59.920	63.000	59.760	-1.530	-2.490%	1.69万	0.00亿	0.000%
2026-07-06	64.660	61.450	65.880	61.390	-3.880	-5.939%	2.59万	0.00亿	0.000%
2026-07-03	68.610	65.330	70.580	65.300	-2.950	-4.320%	3.49万	0.00亿	0.000%
2026-07-02	67.330	68.280	69.600	66.000	0.500	0.738%	3.57万	0.00亿	0.000%
2026-07-01	71.000	67.780	74.990	67.250	-1.690	-2.433%	6.04万	0.00亿	0.000%
2026-06-30	57.650	69.470	69.470	57.300	11.580	20.003%	4.46万	0.00亿	0.000%
2026-06-29	57.310	57.890	59.100	57.110	0.160	0.277%	1.30万	0.00亿	0.000%
2026-06-26	60.550	57.730	60.880	57.670	-3.260	-5.345%	1.63万	0.00亿	0.000%
2026-06-25	63.200	60.990	64.200	60.270	-2.550	-4.013%	1.98万	0.00亿	0.000%
2026-06-24	63.170	63.540	64.680	62.490	0.250	0.395%	1.35万	0.00亿	0.000%
2026-06-23	63.700	63.290	64.680	62.750	-0.850	-1.325%	1.24万	0.00亿	0.000%
2026-06-22	64.500	64.140	64.540	62.610	-0.380	-0.589%	1.46万	0.00亿	0.000%
2026-06-18	63.000	64.520	64.950	62.510	1.060	1.670%	1.74万	0.00亿	0.000%
2026-06-17	65.100	63.460	65.950	62.960	-2.630	-3.979%	2.41万	0.00亿	0.000%
2026-06-16	63.250	66.090	66.500	62.460	3.190	5.072%	2.48万	0.00亿	0.000%
2026-06-15	61.000	62.900	63.880	60.870	2.400	3.967%	1.75万	0.00亿	0.000%
2026-06-12	60.500	60.500	61.400	59.480	0.800	1.340%	1.43万	0.00亿	0.000%
2026-06-11	59.700	59.700	60.520	58.770	-0.600	-0.995%	1.63万	0.00亿	0.000%
2026-06-10	62.140	60.300	62.680	59.630	-2.470	-3.935%	1.92万	0.00亿	0.000%
2026-06-09	64.800	62.770	64.890	62.180	-1.360	-2.121%	1.85万	0.00亿	0.000%
2026-06-08	66.000	64.130	66.990	63.360	-4.010	-5.885%	1.86万	0.00亿	0.000%
2026-06-05	65.530	68.140	68.950	62.530	2.330	3.540%	3.12万	0.00亿	0.000%
2026-06-04	66.730	65.810	67.140	65.080	-1.140	-1.703%	1.49万	0.00亿	0.000%
2026-06-03	67.030	66.950	67.770	66.090	-0.130	-0.194%	1.52万	0.00亿	0.000%
2026-06-02	68.520	67.080	68.520	65.030	-1.940	-2.811%	2.21万	0.00亿	0.000%
2026-06-01	69.010	69.020	70.330	68.080	0.560	0.818%	1.69万	0.00亿	0.000%
2026-05-29	74.840	68.460	74.840	66.970	-4.980	-6.781%	3.09万	0.00亿	0.000%
2026-05-28	71.730	73.440	73.830	71.730	0.910	1.255%	1.92万	0.00亿	0.000%
2026-05-27	73.030	72.530	74.830	72.030	-0.910	-1.239%	2.26万	0.00亿	0.000%
2026-05-26	76.720	73.440	77.080	71.730	-4.050	-5.226%	3.52万	0.00亿	0.000%
2026-05-25	84.590	77.490	85.520	76.540	-7.100	-8.393%	5.56万	0.00亿	0.000%
2026-05-22	82.070	84.590	88.130	82.050	2.540	3.096%	5.33万	0.00亿	0.000%
2026-05-21	87.650	82.050	91.510	81.610	-7.410	-8.283%	6.49万	0.00亿	0.000%
2026-05-20	82.670	89.460	89.480	81.530	5.270	6.260%	6.92万	0.00亿	0.000%
2026-05-19	88.860	84.190	95.530	84.030	-4.350	-4.913%	5.83万	0.00亿	0.000%
2026-05-18	80.640	88.540	89.590	80.640	7.060	8.665%	6.34万	0.00亿	0.000%
2026-05-15	80.540	81.480	87.030	80.220	1.660	2.080%	4.63万	0.00亿	0.000%
2026-05-14	84.440	79.820	84.460	79.680	-4.560	-5.404%	2.99万	0.00亿	0.000%
2026-05-13	85.560	84.380	85.580	82.830	-1.100	-1.287%	3.02万	0.00亿	0.000%
2026-05-12	86.540	85.480	87.810	83.930	-1.050	-1.213%	3.57万	0.00亿	0.000%
2026-05-11	89.020	86.530	91.490	85.110	-3.390	-3.770%	5.25万	0.00亿	0.000%
2026-05-08	86.690	89.920	90.920	86.210	2.240	2.555%	4.64万	0.00亿	0.000%
2026-05-07	84.720	87.680	88.530	84.700	2.960	3.494%	4.21万	0.00亿	0.000%
2026-05-06	81.830	84.720	86.300	81.830	3.180	3.900%	4.82万	0.00亿	0.000%
2026-04-30	81.190	81.540	82.330	78.340	-0.890	-1.080%	4.62万	0.00亿	0.000%
2026-04-29	74.580	82.430	83.860	74.580	6.870	9.092%	5.72万	0.00亿	0.000%
2026-04-28	81.230	75.560	81.240	75.340	-7.850	-9.411%	5.03万	0.00亿	0.000%
2026-04-27	80.280	83.410	83.880	79.530	2.170	2.671%	4.28万	0.00亿	0.000%
2026-04-24	82.580	81.240	84.030	80.440	-4.210	-4.927%	4.87万	0.00亿	0.000%
2026-04-23	91.530	85.450	91.730	85.430	-8.790	-9.327%	7.30万	0.00亿	0.000%
2026-04-22	96.610	94.240	99.440	93.290	-5.310	-5.334%	8.36万	0.00亿	0.000%
2026-04-21	93.300	99.550	104.300	91.290	3.460	3.601%	10.51万	0.00亿	0.000%
2026-04-20	91.530	96.090	98.980	88.540	-6.540	-6.372%	10.90万	0.00亿	0.000%
2026-04-17	99.520	102.630	116.310	99.030	0.000	0.000%	15.43万	0.00亿	0.000%