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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.95 | 7.05 | 6.92 | 7.01 | +1.15% | 1.38 | 1.77% |
| 2025-06-23 | 6.94 | 7.00 | 6.81 | 6.93 | -0.29% | 1.64 | 2.14% |
| 2025-06-20 | 6.91 | 6.98 | 6.86 | 6.95 | +0.41% | 1.40 | 1.73% |
| 2025-06-19 | 7.11 | 7.11 | 6.90 | 6.92 | -2.80% | 2.33 | 2.85% |
| 2025-06-18 | 7.19 | 7.22 | 7.07 | 7.12 | -1.18% | 1.48 | 1.77% |
| 2025-06-17 | 7.21 | 7.29 | 7.16 | 7.21 | +0.66% | 2.24 | 2.67% |
| 2025-06-16 | 7.31 | 7.44 | 7.13 | 7.16 | -1.82% | 2.92 | 3.44% |
| 2025-06-13 | 7.41 | 7.47 | 7.25 | 7.29 | -1.54% | 2.72 | 3.16% |
| 2025-06-12 | 7.30 | 7.41 | 7.29 | 7.41 | +1.17% | 2.17 | 2.52% |
| 2025-06-11 | 7.40 | 7.41 | 7.29 | 7.32 | -0.52% | 2.04 | 2.37% |
| 2025-06-10 | 7.24 | 7.41 | 7.24 | 7.36 | +1.31% | 2.48 | 2.90% |
| 2025-06-09 | 7.23 | 7.27 | 7.21 | 7.26 | +0.26% | 1.29 | 1.52% |
| 2025-06-06 | 7.21 | 7.26 | 7.18 | 7.24 | +0.53% | 1.37 | 1.62% |
| 2025-06-05 | 7.27 | 7.35 | 7.18 | 7.21 | -1.43% | 1.78 | 2.11% |
| 2025-06-04 | 7.29 | 7.35 | 7.22 | 7.31 | +0.26% | 2.01 | 2.36% |
| 2025-06-03 | 7.03 | 7.32 | 7.03 | 7.29 | +3.36% | 3.40 | 4.02% |
| 2025-05-30 | 6.99 | 7.08 | 6.99 | 7.05 | +0.54% | 1.59 | 1.93% |
| 2025-05-29 | 6.97 | 7.03 | 6.93 | 7.02 | +0.27% | 1.44 | 1.75% |
| 2025-05-28 | 6.95 | 7.03 | 6.92 | 7.00 | +0.27% | 1.25 | 1.53% |
| 2025-05-27 | 6.94 | 7.00 | 6.91 | 6.98 | +0.41% | 1.28 | 1.57% |