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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.87 | 6.89 | 6.81 | 6.86 | -0.29% | 0.99 | 1.16% |
| 2026-04-20 | 6.93 | 6.94 | 6.88 | 6.88 | -0.72% | 1.07 | 1.23% |
| 2026-04-17 | 6.99 | 6.99 | 6.87 | 6.93 | -0.86% | 1.39 | 1.61% |
| 2026-04-16 | 6.92 | 7.02 | 6.88 | 6.99 | +1.01% | 1.37 | 1.57% |
| 2026-04-15 | 6.91 | 6.97 | 6.87 | 6.92 | +0.29% | 1.25 | 1.44% |
| 2026-04-14 | 6.88 | 6.91 | 6.81 | 6.90 | +0.44% | 1.26 | 1.46% |
| 2026-04-13 | 6.98 | 6.99 | 6.76 | 6.87 | -1.43% | 2.29 | 2.67% |
| 2026-04-10 | 7.02 | 7.08 | 6.96 | 6.97 | -0.57% | 1.78 | 2.02% |
| 2026-04-09 | 7.08 | 7.09 | 6.96 | 7.01 | -1.54% | 2.00 | 2.27% |
| 2026-04-08 | 7.09 | 7.16 | 7.05 | 7.12 | +1.86% | 1.98 | 2.22% |
| 2026-04-07 | 6.98 | 7.09 | 6.89 | 6.99 | -0.14% | 1.43 | 1.63% |
| 2026-04-03 | 7.11 | 7.14 | 6.98 | 7.00 | -1.69% | 1.14 | 1.29% |
| 2026-04-02 | 7.27 | 7.32 | 7.06 | 7.12 | -2.47% | 1.64 | 1.83% |
| 2026-04-01 | 7.22 | 7.32 | 7.21 | 7.30 | +2.38% | 1.47 | 1.61% |
| 2026-03-31 | 7.30 | 7.36 | 7.13 | 7.13 | -2.46% | 1.73 | 1.91% |
| 2026-03-30 | 7.31 | 7.41 | 7.23 | 7.31 | 0.00% | 2.09 | 2.27% |
| 2026-03-27 | 7.17 | 7.38 | 7.15 | 7.31 | +0.83% | 1.54 | 1.68% |
| 2026-03-26 | 7.26 | 7.38 | 7.21 | 7.25 | -0.41% | 1.29 | 1.41% |
| 2026-03-25 | 7.14 | 7.40 | 7.13 | 7.28 | +1.96% | 2.00 | 2.19% |
| 2026-03-24 | 7.04 | 7.15 | 6.93 | 7.14 | +2.88% | 1.82 | 2.06% |