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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.98 | 7.04 | 6.93 | 6.95 | -0.27% | 1.46 | 1.78% |
| 2025-05-23 | 7.00 | 7.11 | 6.95 | 6.97 | -0.14% | 1.80 | 2.18% |
| 2025-05-22 | 7.13 | 7.17 | 6.95 | 6.98 | -2.39% | 2.13 | 2.60% |
| 2025-05-21 | 7.05 | 7.24 | 7.04 | 7.15 | +1.07% | 2.34 | 2.81% |
| 2025-05-20 | 6.98 | 7.15 | 6.98 | 7.07 | +1.36% | 2.20 | 2.65% |
| 2025-05-19 | 6.93 | 7.02 | 6.88 | 6.98 | +0.68% | 1.59 | 1.95% |
| 2025-05-16 | 7.00 | 7.01 | 6.93 | 6.93 | -0.95% | 1.46 | 1.80% |
| 2025-05-15 | 6.97 | 7.04 | 6.93 | 7.00 | 0.00% | 1.62 | 1.98% |
| 2025-05-14 | 6.98 | 7.03 | 6.94 | 7.00 | +0.14% | 1.40 | 1.71% |
| 2025-05-13 | 7.06 | 7.06 | 6.90 | 6.99 | -0.41% | 1.66 | 2.04% |
| 2025-05-12 | 7.01 | 7.04 | 6.95 | 7.02 | +1.09% | 2.04 | 2.49% |
| 2025-05-09 | 7.02 | 7.09 | 6.92 | 6.94 | -1.61% | 2.60 | 3.18% |
| 2025-05-08 | 7.03 | 7.13 | 7.01 | 7.05 | -0.27% | 2.54 | 3.08% |
| 2025-05-07 | 7.33 | 7.38 | 7.01 | 7.07 | -3.12% | 4.32 | 5.17% |
| 2025-05-06 | 7.24 | 7.31 | 7.18 | 7.30 | +1.85% | 3.40 | 4.00% |