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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.02 | 8.15 | 8.01 | 8.09 | +0.87% | 3.00 | 2.96% |
| 2025-08-18 | 8.02 | 8.10 | 7.99 | 8.02 | -0.12% | 2.39 | 2.37% |
| 2025-08-15 | 7.94 | 8.06 | 7.91 | 8.03 | +0.88% | 1.93 | 1.93% |
| 2025-08-14 | 8.08 | 8.12 | 7.94 | 7.96 | -1.36% | 1.96 | 1.94% |
| 2025-08-13 | 7.90 | 8.11 | 7.88 | 8.07 | +2.02% | 3.02 | 3.01% |
| 2025-08-12 | 7.93 | 7.94 | 7.85 | 7.91 | -0.25% | 1.81 | 1.82% |
| 2025-08-11 | 7.94 | 7.99 | 7.90 | 7.93 | -0.13% | 2.24 | 2.25% |
| 2025-08-08 | 7.93 | 7.99 | 7.91 | 7.94 | +0.13% | 1.29 | 1.29% |
| 2025-08-07 | 8.02 | 8.03 | 7.87 | 7.93 | -1.12% | 1.88 | 1.89% |
| 2025-08-06 | 8.07 | 8.11 | 7.93 | 8.02 | -0.74% | 2.30 | 2.29% |
| 2025-08-05 | 8.00 | 8.12 | 7.95 | 8.08 | +1.38% | 2.18 | 2.16% |
| 2025-08-04 | 8.02 | 8.06 | 7.88 | 7.97 | -0.62% | 2.09 | 2.09% |
| 2025-08-01 | 8.12 | 8.20 | 8.00 | 8.02 | -1.11% | 2.82 | 2.78% |
| 2025-07-31 | 8.24 | 8.25 | 8.06 | 8.11 | -1.70% | 2.58 | 2.52% |
| 2025-07-30 | 8.28 | 8.32 | 8.15 | 8.25 | +0.12% | 3.51 | 3.40% |
| 2025-07-29 | 8.13 | 8.31 | 8.10 | 8.24 | +1.85% | 4.17 | 4.04% |
| 2025-07-28 | 7.96 | 8.28 | 7.93 | 8.09 | +1.25% | 4.72 | 5.23% |
| 2025-07-25 | 7.82 | 8.11 | 7.79 | 7.99 | +2.30% | 4.23 | 4.79% |
| 2025-07-24 | 7.89 | 7.89 | 7.70 | 7.81 | -2.25% | 4.31 | 5.00% |
| 2025-07-23 | 8.04 | 8.08 | 7.96 | 7.99 | -0.62% | 2.59 | 2.91% |