上纬新材（688585）历史行情
以下为上纬新材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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 128.350 | 119.260 | 129.350 | 118.630 | -7.550 | -5.954% | 248.23万 | 3.05亿 | 0.615% |
| 2026-10-07 | 131.800 | 126.810 | 131.800 | 126.750 | -4.200 | -3.206% | 175.87万 | 2.26亿 | 0.436% |
| 2026-10-06 | 131.800 | 126.810 | 131.800 | 126.750 | -4.200 | -3.206% | 175.87万 | 2.26亿 | 0.436% |
| 2026-10-05 | 131.800 | 126.810 | 131.800 | 126.750 | -4.200 | -3.206% | 175.87万 | 2.26亿 | 0.436% |
| 2026-10-02 | 131.800 | 126.810 | 131.800 | 126.750 | -4.200 | -3.206% | 175.87万 | 2.26亿 | 0.436% |
| 2026-10-01 | 131.800 | 126.810 | 131.800 | 126.750 | -4.200 | -3.206% | 175.87万 | 2.26亿 | 0.436% |
| 2026-09-30 | 131.800 | 126.810 | 131.800 | 126.750 | -4.200 | -3.206% | 175.87万 | 0.00亿 | 0.000% |
| 2026-09-29 | 132.500 | 131.010 | 134.880 | 131.000 | -2.190 | -1.644% | 128.42万 | 0.00亿 | 0.000% |
| 2026-09-28 | 135.000 | 133.200 | 136.800 | 131.280 | -3.000 | -2.203% | 181.52万 | 0.00亿 | 0.000% |
| 2026-09-27 | 139.200 | 136.200 | 140.200 | 135.800 | -2.460 | -1.774% | 203.32万 | 2.80亿 | 0.504% |
| 2026-09-24 | 139.200 | 136.200 | 140.200 | 135.800 | -2.460 | -1.774% | 203.32万 | 0.00亿 | 0.000% |
| 2026-09-23 | 140.010 | 138.660 | 142.080 | 138.080 | -2.710 | -1.917% | 252.88万 | 0.00亿 | 0.000% |
| 2026-09-22 | 146.110 | 141.370 | 148.100 | 139.660 | -6.440 | -4.357% | 433.74万 | 0.00亿 | 0.000% |
| 2026-09-21 | 158.000 | 147.810 | 164.940 | 147.280 | -6.390 | -4.144% | 490.33万 | 0.00亿 | 0.000% |
| 2026-09-18 | 153.000 | 154.200 | 156.850 | 152.000 | 3.900 | 2.595% | 322.22万 | 0.00亿 | 0.000% |
| 2026-09-17 | 146.980 | 150.300 | 153.000 | 146.100 | 3.200 | 2.175% | 343.92万 | 0.00亿 | 0.000% |
| 2026-09-16 | 144.700 | 147.100 | 147.500 | 141.550 | 3.800 | 2.652% | 230.32万 | 0.00亿 | 0.000% |
| 2026-09-15 | 144.770 | 143.300 | 146.800 | 143.030 | -2.200 | -1.512% | 139.20万 | 0.00亿 | 0.000% |
| 2026-09-14 | 139.000 | 145.500 | 149.680 | 136.710 | 5.220 | 3.721% | 267.31万 | 0.00亿 | 0.000% |
| 2026-09-11 | 137.510 | 140.280 | 142.220 | 134.660 | 0.320 | 0.229% | 227.96万 | 0.00亿 | 0.000% |
| 2026-09-10 | 142.510 | 139.960 | 142.900 | 139.110 | -3.920 | -2.724% | 164.25万 | 0.00亿 | 0.000% |
| 2026-09-09 | 147.800 | 143.880 | 150.600 | 142.100 | -4.570 | -3.078% | 225.64万 | 0.00亿 | 0.000% |
| 2026-09-08 | 146.010 | 148.450 | 151.510 | 143.880 | 2.440 | 1.671% | 297.72万 | 0.00亿 | 0.000% |
| 2026-09-07 | 142.000 | 146.010 | 149.900 | 139.500 | 6.640 | 4.764% | 344.57万 | 0.00亿 | 0.000% |
| 2026-09-04 | 150.880 | 139.370 | 150.880 | 137.800 | -9.760 | -6.545% | 418.69万 | 0.00亿 | 0.000% |
| 2026-09-03 | 147.000 | 149.130 | 151.400 | 147.000 | 2.650 | 1.809% | 247.24万 | 0.00亿 | 0.000% |
| 2026-09-02 | 149.110 | 146.480 | 152.000 | 145.500 | -4.520 | -2.993% | 257.47万 | 0.00亿 | 0.000% |
| 2026-09-01 | 154.000 | 151.000 | 157.770 | 149.780 | -3.320 | -2.151% | 278.84万 | 0.00亿 | 0.000% |
| 2026-08-31 | 155.000 | 154.320 | 158.760 | 152.380 | -3.630 | -2.298% | 315.76万 | 0.00亿 | 0.000% |
| 2026-08-28 | 157.000 | 157.950 | 162.000 | 152.770 | -1.930 | -1.207% | 479.01万 | 0.00亿 | 0.000% |
| 2026-08-27 | 145.880 | 159.880 | 159.960 | 145.080 | 15.480 | 10.720% | 597.05万 | 0.00亿 | 0.000% |
| 2026-08-26 | 143.880 | 144.400 | 149.860 | 141.600 | 1.290 | 0.901% | 366.42万 | 0.00亿 | 0.000% |
| 2026-08-25 | 145.030 | 143.110 | 147.000 | 137.500 | -6.360 | -4.255% | 476.09万 | 0.00亿 | 0.000% |
| 2026-08-24 | 145.440 | 149.470 | 162.800 | 145.440 | 5.610 | 3.900% | 652.57万 | 0.00亿 | 0.000% |
| 2026-08-21 | 138.000 | 143.860 | 146.000 | 136.280 | 1.960 | 1.381% | 532.67万 | 0.00亿 | 0.000% |
| 2026-08-20 | 149.690 | 141.900 | 152.510 | 132.490 | -10.600 | -6.951% | 795.39万 | 0.00亿 | 0.000% |
| 2026-08-19 | 190.000 | 152.500 | 193.000 | 151.180 | -36.470 | -19.299% | 1,142.77万 | 0.00亿 | 0.000% |
| 2026-08-18 | 169.990 | 188.970 | 196.660 | 169.880 | 17.590 | 10.264% | 1,103.50万 | 0.00亿 | 0.000% |
| 2026-08-17 | 169.590 | 171.380 | 172.200 | 160.310 | 4.050 | 2.420% | 514.74万 | 0.00亿 | 0.000% |
| 2026-08-14 | 169.340 | 167.330 | 170.800 | 163.880 | -0.200 | -0.119% | 346.01万 | 0.00亿 | 0.000% |
| 2026-08-13 | 162.100 | 167.530 | 173.930 | 161.520 | 6.010 | 3.721% | 709.61万 | 0.00亿 | 0.000% |
| 2026-08-12 | 166.100 | 161.520 | 166.100 | 158.280 | -5.480 | -3.281% | 483.08万 | 0.00亿 | 0.000% |
| 2026-08-11 | 160.000 | 167.000 | 175.100 | 158.000 | 4.410 | 2.712% | 611.75万 | 0.00亿 | 0.000% |
| 2026-08-10 | 169.000 | 162.590 | 173.880 | 159.010 | -6.810 | -4.020% | 454.25万 | 0.00亿 | 0.000% |
| 2026-08-07 | 172.000 | 169.400 | 172.000 | 153.870 | 5.520 | 3.368% | 747.94万 | 0.00亿 | 0.000% |
| 2026-08-06 | 157.880 | 163.880 | 165.400 | 156.040 | 4.090 | 2.560% | 525.32万 | 0.00亿 | 0.000% |
| 2026-08-05 | 155.770 | 159.790 | 162.940 | 154.100 | 2.460 | 1.564% | 550.61万 | 0.00亿 | 0.000% |
| 2026-08-04 | 151.720 | 157.330 | 159.000 | 144.000 | 4.850 | 3.181% | 556.49万 | 0.00亿 | 0.000% |
| 2026-08-03 | 158.000 | 152.480 | 165.490 | 147.050 | -5.000 | -3.175% | 646.10万 | 0.00亿 | 0.000% |
| 2026-07-31 | 150.000 | 157.480 | 161.130 | 143.000 | 20.500 | 14.966% | 816.25万 | 0.00亿 | 0.000% |
| 2026-07-30 | 127.480 | 136.980 | 140.590 | 126.000 | 9.750 | 7.663% | 635.68万 | 0.00亿 | 0.000% |
| 2026-07-29 | 128.000 | 127.230 | 133.000 | 125.000 | 2.650 | 2.127% | 463.41万 | 0.00亿 | 0.000% |
| 2026-07-28 | 118.270 | 124.580 | 133.800 | 116.000 | 5.080 | 4.251% | 627.64万 | 0.00亿 | 0.000% |
| 2026-07-27 | 99.480 | 119.500 | 121.000 | 99.480 | 6.100 | 5.379% | 627.51万 | 0.00亿 | 0.000% |
| 2026-07-24 | 118.550 | 113.400 | 119.780 | 113.200 | -8.100 | -6.667% | 332.52万 | 0.00亿 | 0.000% |
| 2026-07-23 | 123.480 | 121.500 | 123.550 | 117.040 | -2.000 | -1.619% | 324.98万 | 0.00亿 | 0.000% |
| 2026-07-22 | 127.180 | 123.500 | 133.800 | 122.890 | -6.270 | -4.832% | 331.98万 | 0.00亿 | 0.000% |
| 2026-07-21 | 119.000 | 129.770 | 131.400 | 106.500 | 10.770 | 9.050% | 599.10万 | 0.00亿 | 0.000% |
| 2026-07-20 | 128.000 | 119.000 | 133.330 | 116.160 | -6.670 | -5.308% | 407.25万 | 0.00亿 | 0.000% |
| 2026-07-17 | 138.110 | 125.670 | 139.990 | 125.000 | -10.750 | -7.880% | 461.42万 | 0.00亿 | 0.000% |
| 2026-07-16 | 138.000 | 136.420 | 141.970 | 135.000 | -5.580 | -3.930% | 295.08万 | 0.00亿 | 0.000% |
| 2026-07-15 | 139.730 | 142.000 | 148.330 | 138.100 | 4.260 | 3.093% | 408.42万 | 0.00亿 | 0.000% |
| 2026-07-14 | 135.490 | 137.740 | 139.600 | 131.600 | 2.250 | 1.661% | 256.38万 | 0.00亿 | 0.000% |
| 2026-07-13 | 150.000 | 135.490 | 150.300 | 134.070 | -7.510 | -5.252% | 358.63万 | 0.00亿 | 0.000% |
| 2026-07-10 | 147.000 | 143.000 | 149.990 | 143.000 | -2.910 | -1.994% | 375.76万 | 0.00亿 | 0.000% |
| 2026-07-09 | 144.760 | 145.910 | 146.460 | 139.160 | 1.880 | 1.305% | 341.79万 | 0.00亿 | 0.000% |
| 2026-07-08 | 156.000 | 144.030 | 156.080 | 143.280 | -9.010 | -5.887% | 451.67万 | 0.00亿 | 0.000% |
| 2026-07-07 | 162.000 | 153.040 | 173.990 | 152.900 | -11.960 | -7.248% | 565.71万 | 0.00亿 | 0.000% |
| 2026-07-06 | 172.000 | 165.000 | 176.800 | 163.900 | -8.500 | -4.899% | 634.41万 | 0.00亿 | 0.000% |
| 2026-07-03 | 164.880 | 173.500 | 186.020 | 163.000 | 11.520 | 7.112% | 1,224.29万 | 0.00亿 | 0.000% |
| 2026-07-02 | 166.520 | 161.980 | 171.970 | 161.290 | -4.530 | -2.721% | 518.34万 | 0.00亿 | 0.000% |
| 2026-07-01 | 165.200 | 166.510 | 172.000 | 163.500 | 0.710 | 0.428% | 438.76万 | 0.00亿 | 0.000% |
| 2026-06-30 | 152.000 | 165.800 | 167.500 | 149.500 | 13.940 | 9.180% | 640.96万 | 0.00亿 | 0.000% |
| 2026-06-29 | 148.910 | 151.860 | 153.050 | 142.000 | 2.950 | 1.981% | 419.68万 | 0.00亿 | 0.000% |
| 2026-06-26 | 152.000 | 148.910 | 153.950 | 147.000 | -4.970 | -3.230% | 366.25万 | 0.00亿 | 0.000% |
| 2026-06-25 | 157.050 | 153.880 | 159.000 | 152.800 | -5.590 | -3.505% | 439.49万 | 0.00亿 | 0.000% |
| 2026-06-24 | 156.880 | 159.470 | 162.880 | 156.160 | 1.070 | 0.676% | 345.27万 | 0.00亿 | 0.000% |
| 2026-06-23 | 161.580 | 158.400 | 165.500 | 155.860 | -4.190 | -2.577% | 441.39万 | 0.00亿 | 0.000% |
| 2026-06-22 | 163.330 | 162.590 | 172.800 | 158.840 | 1.240 | 0.769% | 688.20万 | 0.00亿 | 0.000% |
| 2026-06-18 | 173.550 | 161.350 | 175.000 | 151.260 | -13.190 | -7.557% | 907.83万 | 0.00亿 | 0.000% |
| 2026-06-17 | 164.000 | 174.540 | 178.500 | 161.250 | 10.330 | 6.291% | 721.93万 | 0.00亿 | 0.000% |
| 2026-06-16 | 158.000 | 164.210 | 166.880 | 155.600 | 7.210 | 4.592% | 577.55万 | 0.00亿 | 0.000% |
| 2026-06-15 | 156.460 | 157.000 | 160.000 | 155.030 | 0.570 | 0.364% | 410.66万 | 0.00亿 | 0.000% |
| 2026-06-12 | 161.600 | 156.430 | 163.120 | 155.880 | -2.270 | -1.430% | 381.20万 | 0.00亿 | 0.000% |
| 2026-06-11 | 161.500 | 158.700 | 162.980 | 157.000 | -4.400 | -2.698% | 381.35万 | 0.00亿 | 0.000% |
| 2026-06-10 | 168.000 | 163.100 | 168.000 | 160.200 | -3.790 | -2.271% | 347.23万 | 0.00亿 | 0.000% |
| 2026-06-09 | 170.000 | 166.890 | 172.980 | 162.650 | -1.590 | -0.944% | 483.96万 | 0.00亿 | 0.000% |
| 2026-06-08 | 160.300 | 168.480 | 176.380 | 160.000 | -5.410 | -3.111% | 576.28万 | 0.00亿 | 0.000% |
| 2026-06-05 | 177.960 | 173.890 | 191.000 | 169.650 | -4.150 | -2.331% | 834.21万 | 0.00亿 | 0.000% |
| 2026-06-04 | 170.120 | 178.040 | 182.050 | 170.030 | 1.640 | 0.930% | 511.27万 | 0.00亿 | 0.000% |
| 2026-06-03 | 170.310 | 176.400 | 183.100 | 169.900 | 6.090 | 3.576% | 614.78万 | 0.00亿 | 0.000% |
| 2026-06-02 | 173.000 | 170.310 | 182.000 | 169.000 | -2.610 | -1.509% | 542.92万 | 0.00亿 | 0.000% |
| 2026-06-01 | 176.720 | 172.920 | 181.000 | 171.000 | -6.680 | -3.719% | 540.37万 | 0.00亿 | 0.000% |
| 2026-05-29 | 189.990 | 179.600 | 191.320 | 178.010 | -9.390 | -4.969% | 556.60万 | 0.00亿 | 0.000% |
| 2026-05-28 | 197.000 | 188.990 | 198.880 | 185.500 | -8.010 | -4.066% | 679.20万 | 0.00亿 | 0.000% |
| 2026-05-27 | 207.460 | 197.000 | 212.380 | 193.500 | -24.000 | -10.860% | 1,053.74万 | 0.00亿 | 0.000% |
| 2026-05-26 | 193.000 | 221.000 | 223.240 | 190.010 | 34.000 | 18.182% | 1,300.81万 | 0.00亿 | 0.000% |
| 2026-05-25 | 180.440 | 187.000 | 189.560 | 176.280 | 4.020 | 2.197% | 870.23万 | 0.00亿 | 0.000% |
| 2026-05-22 | 187.260 | 182.980 | 188.000 | 170.000 | -4.660 | -2.483% | 907.91万 | 0.00亿 | 0.000% |
| 2026-05-21 | 176.500 | 187.640 | 203.500 | 174.060 | 13.590 | 7.808% | 1,294.51万 | 0.00亿 | 0.000% |
| 2026-05-20 | 159.000 | 174.050 | 182.500 | 153.400 | 16.500 | 10.473% | 1,154.72万 | 0.00亿 | 0.000% |
| 2026-05-19 | 146.400 | 157.550 | 162.860 | 146.400 | 14.330 | 10.006% | 917.89万 | 0.00亿 | 0.000% |
| 2026-05-18 | 135.020 | 143.220 | 148.480 | 134.600 | 5.820 | 4.236% | 705.66万 | 0.00亿 | 0.000% |
| 2026-05-15 | 133.300 | 137.400 | 143.800 | 131.310 | 6.230 | 4.750% | 819.52万 | 0.00亿 | 0.000% |
| 2026-05-14 | 134.000 | 131.170 | 137.370 | 131.170 | -2.240 | -1.679% | 444.93万 | 0.00亿 | 0.000% |
| 2026-05-13 | 138.000 | 133.410 | 139.020 | 130.270 | -5.690 | -4.091% | 617.95万 | 0.00亿 | 0.000% |
| 2026-05-12 | 134.880 | 139.100 | 143.500 | 134.880 | 5.300 | 3.961% | 746.86万 | 0.00亿 | 0.000% |
| 2026-05-11 | 135.850 | 133.800 | 137.480 | 132.000 | -1.610 | -1.189% | 432.03万 | 0.00亿 | 0.000% |
| 2026-05-08 | 128.420 | 135.410 | 141.910 | 126.350 | 6.060 | 4.685% | 751.70万 | 0.00亿 | 0.000% |
| 2026-05-07 | 123.400 | 129.350 | 129.980 | 121.560 | 7.180 | 5.877% | 476.79万 | 0.00亿 | 0.000% |
| 2026-05-06 | 120.060 | 122.170 | 123.800 | 118.000 | 2.250 | 1.876% | 323.91万 | 0.00亿 | 0.000% |
| 2026-04-30 | 117.300 | 119.920 | 123.800 | 117.070 | 3.860 | 3.326% | 384.24万 | 0.00亿 | 0.000% |
| 2026-04-29 | 113.000 | 116.060 | 117.580 | 112.820 | 2.550 | 2.246% | 220.98万 | 0.00亿 | 0.000% |
| 2026-04-28 | 116.390 | 113.510 | 117.070 | 112.820 | -3.520 | -3.008% | 266.58万 | 0.00亿 | 0.000% |
| 2026-04-27 | 118.450 | 117.030 | 118.570 | 113.700 | -1.420 | -1.199% | 276.77万 | 0.00亿 | 0.000% |
| 2026-04-24 | 120.360 | 118.450 | 121.180 | 116.320 | -2.990 | -2.462% | 340.93万 | 0.00亿 | 0.000% |
| 2026-04-23 | 125.010 | 121.440 | 126.000 | 120.890 | -5.060 | -4.000% | 335.93万 | 0.00亿 | 0.000% |
| 2026-04-22 | 125.520 | 126.500 | 126.800 | 124.610 | 0.420 | 0.333% | 237.05万 | 0.00亿 | 0.000% |
| 2026-04-21 | 126.870 | 126.080 | 128.190 | 123.870 | -2.620 | -2.036% | 275.94万 | 0.00亿 | 0.000% |
| 2026-04-20 | 136.000 | 128.700 | 136.150 | 126.410 | -8.560 | -6.236% | 619.48万 | 0.00亿 | 0.000% |
| 2026-04-17 | 129.000 | 137.260 | 142.980 | 129.000 | 7.950 | 6.148% | 728.19万 | 0.00亿 | 0.000% |
| 2026-04-16 | 128.280 | 129.310 | 131.070 | 125.850 | 3.060 | 2.424% | 396.12万 | 0.00亿 | 0.000% |
| 2026-04-15 | 127.000 | 126.250 | 129.750 | 125.200 | -0.610 | -0.481% | 268.46万 | 0.00亿 | 0.000% |
| 2026-04-14 | 125.020 | 126.860 | 127.500 | 124.000 | 2.110 | 1.691% | 283.62万 | 0.00亿 | 0.000% |
| 2026-04-13 | 123.400 | 124.750 | 127.540 | 121.890 | 0.850 | 0.686% | 288.74万 | 0.00亿 | 0.000% |
| 2026-04-10 | 126.080 | 123.900 | 127.350 | 123.300 | 0.000 | 0.000% | 316.06万 | 0.00亿 | 0.000% |
| 2026-04-09 | 123.480 | 124.860 | 127.500 | 122.500 | 0.000 | 0.000% | 323.89万 | 0.00亿 | 0.000% |
| 2026-04-08 | 120.350 | 125.090 | 127.580 | 120.350 | 0.000 | 0.000% | 527.72万 | 0.00亿 | 0.000% |
| 2026-04-07 | 117.850 | 117.000 | 120.550 | 115.150 | 0.000 | 0.000% | 215.12万 | 0.00亿 | 0.000% |
| 2026-04-03 | 118.000 | 118.000 | 119.590 | 116.240 | 0.000 | 0.000% | 242.84万 | 0.00亿 | 0.000% |
| 2026-04-02 | 121.260 | 117.980 | 122.390 | 116.350 | 0.000 | 0.000% | 341.86万 | 0.00亿 | 0.000% |
| 2026-04-01 | 117.890 | 123.900 | 128.000 | 112.000 | 0.000 | 0.000% | 813.85万 | 0.00亿 | 0.000% |