原尚股份（603813）历史行情

以下为原尚股份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
2026-10-09	26.100	25.690	26.100	24.190	-0.180	-0.696%	68.01万	0.17亿	0.648%
2026-10-08	25.950	25.870	27.000	25.500	-0.050	-0.193%	0.79万	0.00亿	0.000%
2026-10-07	26.090	25.920	26.390	25.750	0.010	0.039%	43.92万	0.11亿	0.418%
2026-10-06	26.090	25.920	26.390	25.750	0.010	0.039%	43.92万	0.11亿	0.418%
2026-10-05	26.090	25.920	26.390	25.750	0.010	0.039%	43.92万	0.11亿	0.418%
2026-10-02	26.090	25.920	26.390	25.750	0.010	0.039%	43.92万	0.11亿	0.418%
2026-10-01	26.090	25.920	26.390	25.750	0.010	0.039%	43.92万	0.11亿	0.418%
2026-09-30	26.090	25.920	26.390	25.750	0.010	0.039%	0.44万	0.00亿	0.000%
2026-09-29	25.780	25.910	26.400	25.600	0.020	0.077%	0.52万	0.00亿	0.000%
2026-09-28	26.990	25.890	27.000	25.750	-0.830	-3.106%	0.79万	0.00亿	0.000%
2026-09-27	25.130	26.720	27.000	25.130	1.220	4.784%	105.08万	0.28亿	1.001%
2026-09-24	25.130	26.720	27.000	25.130	1.220	4.784%	1.05万	0.00亿	0.000%
2026-09-23	26.960	25.500	27.290	25.500	-1.620	-5.973%	1.04万	0.00亿	0.000%
2026-09-22	26.660	27.120	28.300	26.500	0.450	1.687%	1.24万	0.00亿	0.000%
2026-09-21	27.710	26.670	28.240	26.610	0.260	0.984%	0.96万	0.00亿	0.000%
2026-09-18	26.500	26.410	27.010	26.330	-0.060	-0.227%	0.67万	0.00亿	0.000%
2026-09-17	26.400	26.470	26.800	25.950	0.070	0.265%	0.67万	0.00亿	0.000%
2026-09-16	26.380	26.400	26.500	25.400	0.300	1.149%	1.04万	0.00亿	0.000%
2026-09-15	26.650	26.100	27.240	26.100	-0.550	-2.064%	0.66万	0.00亿	0.000%
2026-09-14	27.470	26.650	27.670	26.550	-0.910	-3.302%	0.84万	0.00亿	0.000%
2026-09-11	27.230	27.560	27.650	26.000	0.050	0.182%	0.91万	0.00亿	0.000%
2026-09-10	27.770	27.510	28.110	27.100	0.280	1.028%	1.12万	0.00亿	0.000%
2026-09-09	27.220	27.230	27.400	26.650	0.010	0.037%	0.70万	0.00亿	0.000%
2026-09-08	27.870	27.220	27.990	27.030	-0.440	-1.591%	0.67万	0.00亿	0.000%
2026-09-07	27.550	27.660	28.330	27.030	0.110	0.399%	0.62万	0.00亿	0.000%
2026-09-04	28.650	27.550	28.880	27.530	-0.820	-2.890%	0.72万	0.00亿	0.000%
2026-09-03	29.110	28.370	29.230	28.200	-0.360	-1.253%	0.52万	0.00亿	0.000%
2026-09-02	29.000	28.730	29.000	28.100	-0.230	-0.794%	0.54万	0.00亿	0.000%
2026-09-01	28.220	28.960	29.680	28.220	0.460	1.614%	0.85万	0.00亿	0.000%
2026-08-31	28.900	28.500	29.480	28.010	-0.730	-2.497%	0.83万	0.00亿	0.000%
2026-08-28	28.990	29.230	29.560	28.020	1.030	3.652%	1.15万	0.00亿	0.000%
2026-08-27	28.680	28.200	29.190	27.880	-0.760	-2.624%	0.88万	0.00亿	0.000%
2026-08-26	28.760	28.960	29.300	28.020	0.210	0.730%	0.71万	0.00亿	0.000%
2026-08-25	25.850	28.750	30.500	25.850	0.270	0.948%	0.69万	0.00亿	0.000%
2026-08-24	29.290	28.480	29.680	28.210	-0.730	-2.499%	0.52万	0.00亿	0.000%
2026-08-21	29.300	29.210	29.830	29.000	-0.150	-0.511%	0.55万	0.00亿	0.000%
2026-08-20	31.100	29.360	31.120	29.000	-1.740	-5.595%	1.24万	0.00亿	0.000%
2026-08-19	32.600	31.100	33.480	31.000	-2.450	-7.303%	1.10万	0.00亿	0.000%
2026-08-18	31.400	33.550	34.650	31.400	2.050	6.508%	1.56万	0.00亿	0.000%
2026-08-17	32.250	31.500	32.250	30.850	-0.600	-1.869%	0.72万	0.00亿	0.000%
2026-08-14	32.620	32.100	32.870	31.590	-0.430	-1.322%	0.50万	0.00亿	0.000%
2026-08-13	32.190	32.530	33.050	31.900	0.340	1.056%	0.67万	0.00亿	0.000%
2026-08-12	31.410	32.190	32.320	31.180	0.780	2.483%	0.49万	0.00亿	0.000%
2026-08-11	31.810	31.410	31.910	30.470	-0.400	-1.257%	0.52万	0.00亿	0.000%
2026-08-10	32.000	31.810	32.300	31.500	-0.390	-1.211%	0.48万	0.00亿	0.000%
2026-08-07	32.730	32.200	33.080	31.820	-0.750	-2.276%	0.53万	0.00亿	0.000%
2026-08-06	33.010	32.950	33.590	32.640	-0.060	-0.182%	0.36万	0.00亿	0.000%
2026-08-05	32.800	33.010	33.300	32.410	0.200	0.610%	0.62万	0.00亿	0.000%
2026-08-04	30.920	32.810	33.500	30.540	1.910	6.181%	0.91万	0.00亿	0.000%
2026-08-03	31.500	30.900	31.840	30.510	-0.830	-2.616%	0.68万	0.00亿	0.000%
2026-07-31	31.770	31.730	33.000	31.000	0.580	1.862%	1.21万	0.00亿	0.000%
2026-07-30	28.530	31.150	31.150	28.040	2.830	9.993%	1.09万	0.00亿	0.000%
2026-07-29	28.300	28.320	30.500	28.050	-0.700	-2.412%	0.71万	0.00亿	0.000%
2026-07-28	28.060	29.020	29.290	28.050	0.570	2.004%	0.77万	0.00亿	0.000%
2026-07-27	28.170	28.450	28.500	27.400	0.550	1.971%	0.72万	0.00亿	0.000%
2026-07-24	29.010	27.900	29.150	27.900	-1.250	-4.288%	0.57万	0.00亿	0.000%
2026-07-23	28.190	29.150	30.110	27.660	0.970	3.442%	0.81万	0.00亿	0.000%
2026-07-22	29.020	28.180	29.600	27.900	-0.830	-2.861%	0.79万	0.00亿	0.000%
2026-07-21	30.260	29.010	30.570	27.520	-1.560	-5.103%	1.21万	0.00亿	0.000%
2026-07-20	33.970	30.570	34.120	30.570	-3.400	-10.009%	0.88万	0.00亿	0.000%
2026-07-17	34.200	33.970	34.880	33.580	-0.030	-0.088%	0.74万	0.00亿	0.000%
2026-07-16	34.720	34.000	34.730	33.760	-0.620	-1.791%	0.52万	0.00亿	0.000%
2026-07-15	35.180	34.620	36.150	34.440	1.130	3.374%	0.96万	0.00亿	0.000%
2026-07-14	34.180	33.490	34.540	32.000	-0.360	-1.064%	0.81万	0.00亿	0.000%
2026-07-13	34.750	33.850	34.870	33.390	-1.140	-3.258%	0.69万	0.00亿	0.000%
2026-07-10	38.690	34.990	38.690	34.410	-1.430	-3.926%	1.59万	0.00亿	0.000%
2026-07-09	33.140	36.420	36.420	32.750	3.310	9.997%	0.96万	0.00亿	0.000%
2026-07-08	32.720	33.110	33.800	32.200	0.580	1.783%	0.73万	0.00亿	0.000%
2026-07-07	32.400	32.530	32.890	31.190	0.270	0.837%	0.78万	0.00亿	0.000%
2026-07-06	34.780	32.260	34.780	31.680	-2.290	-6.628%	1.10万	0.00亿	0.000%
2026-07-03	35.770	34.550	36.020	34.500	-1.150	-3.221%	0.60万	0.00亿	0.000%
2026-07-02	35.000	35.700	36.670	34.360	0.610	1.738%	1.12万	0.00亿	0.000%
2026-07-01	35.200	35.090	35.580	34.120	0.490	1.416%	1.00万	0.00亿	0.000%
2026-06-30	35.150	34.600	36.890	34.320	-0.850	-2.398%	1.12万	0.00亿	0.000%
2026-06-29	36.430	35.450	36.430	34.180	-0.550	-1.528%	1.18万	0.00亿	0.000%
2026-06-26	36.860	36.000	36.990	34.100	-0.690	-1.881%	1.25万	0.00亿	0.000%
2026-06-25	38.890	36.690	39.500	36.500	-2.170	-5.584%	0.97万	0.00亿	0.000%
2026-06-24	40.950	38.860	40.950	38.520	-1.240	-3.092%	0.75万	0.00亿	0.000%
2026-06-23	39.800	40.100	40.800	39.330	0.200	0.501%	0.74万	0.00亿	0.000%
2026-06-22	40.960	39.900	42.860	39.180	-1.510	-3.646%	1.96万	0.00亿	0.000%
2026-06-18	38.010	41.410	41.860	37.000	3.160	8.261%	2.88万	0.00亿	0.000%
2026-06-17	39.150	38.250	40.200	36.810	-0.530	-1.367%	1.59万	0.00亿	0.000%
2026-06-16	36.450	38.780	39.200	36.350	2.800	7.782%	2.46万	0.00亿	0.000%
2026-06-12	36.800	35.980	38.300	35.980	-1.890	-4.991%	1.10万	0.00亿	0.000%
2026-06-11	39.100	37.870	39.200	37.660	-0.320	-0.838%	0.35万	0.00亿	0.000%
2026-06-10	38.250	38.190	38.500	37.400	-0.070	-0.183%	0.39万	0.00亿	0.000%
2026-06-09	36.640	38.260	38.500	36.640	1.440	3.911%	0.74万	0.00亿	0.000%
2026-06-08	34.600	36.820	37.010	34.520	1.570	4.454%	1.10万	0.00亿	0.000%
2026-06-05	33.780	35.250	36.500	33.490	0.000	0.000%	0.96万	0.00亿	0.000%
2026-06-04	36.730	35.250	36.730	35.100	-1.490	-4.056%	0.39万	0.00亿	0.000%
2026-06-03	36.970	36.740	37.600	36.510	-0.010	-0.027%	0.48万	0.00亿	0.000%
2026-06-02	35.000	36.750	36.750	33.550	1.750	5.000%	0.59万	0.00亿	0.000%
2026-06-01	36.150	35.000	36.150	34.840	-0.520	-1.464%	0.32万	0.00亿	0.000%
2026-05-29	36.870	35.520	37.860	35.200	-1.500	-4.052%	0.46万	0.00亿	0.000%
2026-05-28	36.580	37.020	37.180	36.130	0.720	1.983%	0.39万	0.00亿	0.000%
2026-05-27	35.020	36.300	36.990	35.020	0.330	0.917%	0.52万	0.00亿	0.000%
2026-05-26	36.900	35.970	36.900	35.300	-0.510	-1.398%	0.60万	0.00亿	0.000%
2026-05-25	37.430	36.480	37.430	35.620	-1.010	-2.694%	0.69万	0.00亿	0.000%
2026-05-22	37.230	37.490	37.690	36.660	0.260	0.698%	0.38万	0.00亿	0.000%
2026-05-21	37.250	37.230	38.410	37.180	-0.270	-0.720%	0.29万	0.00亿	0.000%
2026-05-20	37.670	37.500	37.870	37.100	-0.170	-0.451%	0.23万	0.00亿	0.000%
2026-05-19	37.640	37.670	38.020	36.980	0.470	1.263%	0.31万	0.00亿	0.000%
2026-05-18	38.950	37.200	38.950	36.960	-1.500	-3.876%	0.71万	0.00亿	0.000%
2026-05-15	39.050	38.700	39.480	38.270	0.040	0.103%	1.01万	0.00亿	0.000%
2026-05-14	36.820	38.660	38.660	36.820	1.840	4.997%	1.37万	0.00亿	0.000%
2026-05-13	36.080	36.820	38.500	36.080	-1.160	-3.054%	1.03万	0.00亿	0.000%
2026-05-12	40.400	37.980	40.400	37.980	-2.000	-5.003%	0.98万	0.00亿	0.000%
2026-05-11	39.560	39.980	40.480	38.960	0.430	1.087%	0.57万	0.00亿	0.000%
2026-05-08	39.750	39.550	40.390	38.200	0.400	1.022%	1.29万	0.00亿	0.000%
2026-05-07	36.500	39.150	39.240	36.500	1.780	4.763%	1.20万	0.00亿	0.000%
2026-05-06	36.750	37.370	38.430	36.750	0.370	1.000%	0.88万	0.00亿	0.000%
2026-04-30	35.500	37.000	37.180	35.100	0.500	1.370%	1.10万	0.00亿	0.000%
2026-04-29	37.340	36.500	37.530	35.210	-0.240	-0.653%	1.72万	0.00亿	0.000%
2026-04-28	34.100	36.740	36.740	34.100	1.750	5.001%	1.58万	0.00亿	0.000%
2026-04-27	33.000	34.990	34.990	32.170	1.670	5.012%	1.88万	0.00亿	0.000%
2026-04-24	34.980	33.320	34.980	32.240	0.010	0.030%	2.57万	0.00亿	0.000%
2026-04-23	33.310	33.310	33.310	33.310	1.590	5.013%	0.13万	0.00亿	0.000%
2026-04-22	31.720	31.720	31.720	31.720	1.510	4.998%	0.23万	0.00亿	0.000%
2026-04-21	28.660	30.210	30.210	28.300	1.440	5.005%	1.84万	0.00亿	0.000%
2026-04-20	27.810	28.770	28.770	27.810	1.370	5.000%	1.61万	0.00亿	0.000%
2026-04-17	28.200	27.400	28.590	27.220	-1.110	-3.893%	1.30万	0.00亿	0.000%
2026-04-16	26.530	28.510	28.960	26.530	0.850	3.073%	1.67万	0.00亿	0.000%
2026-04-15	30.560	27.660	30.560	27.660	-1.460	-5.014%	2.08万	0.00亿	0.000%
2026-04-14	29.090	29.120	29.120	28.980	1.390	5.013%	0.56万	0.00亿	0.000%
2026-04-13	27.730	27.730	27.730	27.500	0.000	0.000%	0.54万	0.00亿	0.000%
2026-04-10	26.410	26.410	26.410	25.860	0.000	0.000%	1.47万	0.00亿	0.000%
2026-04-09	25.150	25.150	25.150	25.150	0.000	0.000%	0.27万	0.00亿	0.000%
2026-04-08	23.950	23.950	23.950	23.950	0.000	0.000%	0.09万	0.00亿	0.000%
2026-04-07	22.500	22.810	22.810	22.500	0.000	0.000%	0.57万	0.00亿	0.000%
2026-04-03	21.720	21.720	21.720	21.720	0.000	0.000%	0.09万	0.00亿	0.000%
2026-04-02	22.860	22.860	22.860	22.860	0.000	0.000%	0.08万	0.00亿	0.000%
2026-04-01	25.200	24.060	25.440	24.060	0.000	0.000%	1.35万	0.00亿	0.000%