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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.02 | 8.07 | 7.88 | 8.04 | +0.25% | 4.27 | 4.84% |
| 2025-07-21 | 7.57 | 8.13 | 7.57 | 8.02 | +6.08% | 7.07 | 8.04% |
| 2025-07-18 | 7.50 | 7.57 | 7.45 | 7.56 | +0.93% | 2.06 | 2.48% |
| 2025-07-17 | 7.48 | 7.56 | 7.44 | 7.49 | +0.27% | 1.89 | 2.27% |
| 2025-07-16 | 7.55 | 7.62 | 7.43 | 7.47 | -1.32% | 2.54 | 3.05% |
| 2025-07-15 | 7.75 | 7.86 | 7.54 | 7.57 | -2.32% | 4.10 | 4.83% |
| 2025-07-14 | 7.51 | 7.87 | 7.51 | 7.75 | +3.06% | 6.77 | 7.85% |
| 2025-07-11 | 7.30 | 7.69 | 7.19 | 7.52 | +3.87% | 6.74 | 8.15% |
| 2025-07-10 | 7.17 | 7.25 | 7.15 | 7.24 | +0.70% | 1.84 | 2.31% |
| 2025-07-09 | 7.18 | 7.21 | 7.15 | 7.19 | +0.28% | 1.30 | 1.63% |
| 2025-07-08 | 7.17 | 7.20 | 7.13 | 7.17 | 0.00% | 1.40 | 1.76% |
| 2025-07-07 | 7.17 | 7.27 | 7.16 | 7.17 | -0.28% | 1.25 | 1.57% |
| 2025-07-04 | 7.18 | 7.21 | 7.13 | 7.19 | 0.00% | 1.28 | 1.61% |
| 2025-07-03 | 7.05 | 7.22 | 7.03 | 7.19 | +1.99% | 2.13 | 2.68% |
| 2025-07-02 | 7.02 | 7.07 | 7.01 | 7.05 | +0.43% | 1.60 | 2.05% |
| 2025-07-01 | 6.93 | 7.02 | 6.93 | 7.02 | +1.59% | 2.07 | 2.67% |
| 2025-06-30 | 6.94 | 6.96 | 6.80 | 6.91 | -0.29% | 2.11 | 2.77% |
| 2025-06-27 | 6.91 | 6.97 | 6.90 | 6.93 | +0.43% | 1.26 | 1.63% |
| 2025-06-26 | 6.99 | 7.02 | 6.90 | 6.90 | -1.57% | 1.77 | 2.30% |
| 2025-06-25 | 7.03 | 7.07 | 6.94 | 7.01 | 0.00% | 1.64 | 2.12% |