星湖科技 sh.600866
5.38
-0.19%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.41 | 5.44 | 5.36 | 5.38 | -0.19% | 0.66 | 0.98% |
| 2026-05-21 | 5.53 | 5.58 | 5.38 | 5.39 | -2.53% | 0.84 | 1.22% |
| 2026-05-20 | 5.64 | 5.64 | 5.52 | 5.53 | -2.30% | 0.77 | 1.11% |
| 2026-05-19 | 5.59 | 5.67 | 5.55 | 5.66 | +1.43% | 0.70 | 1.00% |
| 2026-05-18 | 5.65 | 5.70 | 5.54 | 5.58 | -2.28% | 1.13 | 1.60% |
| 2026-05-15 | 5.85 | 5.89 | 5.69 | 5.71 | -1.89% | 1.20 | 1.65% |
| 2026-05-14 | 5.92 | 5.94 | 5.82 | 5.82 | -1.69% | 1.19 | 1.62% |
| 2026-05-13 | 6.03 | 6.04 | 5.90 | 5.92 | -2.63% | 1.85 | 2.47% |
| 2026-05-12 | 6.25 | 6.25 | 6.07 | 6.08 | -3.34% | 2.33 | 3.03% |
| 2026-05-11 | 6.14 | 6.33 | 6.01 | 6.29 | +4.14% | 4.03 | 5.19% |
| 2026-05-08 | 5.84 | 6.06 | 5.82 | 6.04 | +3.96% | 2.61 | 3.48% |
| 2026-05-07 | 5.81 | 5.84 | 5.76 | 5.81 | +0.17% | 1.34 | 1.85% |
| 2026-05-06 | 5.82 | 5.86 | 5.74 | 5.80 | -0.34% | 2.23 | 3.07% |
| 2026-04-30 | 5.89 | 5.94 | 5.78 | 5.82 | -7.32% | 4.07 | 5.54% |
| 2026-04-29 | 6.21 | 6.34 | 6.21 | 6.28 | +0.48% | 1.21 | 1.53% |
| 2026-04-28 | 6.29 | 6.34 | 6.21 | 6.25 | -1.42% | 1.63 | 2.07% |
| 2026-04-27 | 6.47 | 6.48 | 6.31 | 6.34 | -3.65% | 2.51 | 3.14% |
| 2026-04-24 | 6.71 | 6.71 | 6.52 | 6.58 | -2.08% | 1.56 | 1.89% |
| 2026-04-23 | 6.57 | 6.73 | 6.50 | 6.72 | +1.97% | 2.27 | 2.72% |
| 2026-04-22 | 6.65 | 6.65 | 6.48 | 6.59 | -3.94% | 2.89 | 3.50% |