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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.34 | 7.36 | 6.89 | 6.94 | -6.85% | 3.24 | 3.63% |
| 2026-03-20 | 7.60 | 7.70 | 7.44 | 7.45 | -2.10% | 2.23 | 2.35% |
| 2026-03-19 | 7.78 | 7.78 | 7.56 | 7.61 | -2.93% | 2.27 | 2.36% |
| 2026-03-18 | 7.80 | 7.89 | 7.69 | 7.84 | +0.51% | 2.20 | 2.26% |
| 2026-03-17 | 8.01 | 8.14 | 7.79 | 7.80 | -2.99% | 3.05 | 3.07% |
| 2026-03-16 | 8.10 | 8.26 | 7.99 | 8.04 | -0.12% | 3.62 | 3.56% |
| 2026-03-13 | 8.08 | 8.15 | 8.01 | 8.05 | +0.25% | 3.19 | 3.14% |
| 2026-03-12 | 8.15 | 8.19 | 7.96 | 8.03 | -1.23% | 4.12 | 4.07% |
| 2026-03-11 | 7.59 | 8.17 | 7.56 | 8.13 | +6.83% | 7.05 | 7.08% |
| 2026-03-10 | 7.73 | 7.77 | 7.58 | 7.61 | -1.04% | 2.62 | 2.73% |
| 2026-03-09 | 7.79 | 7.79 | 7.66 | 7.69 | -1.79% | 2.76 | 2.84% |
| 2026-03-06 | 7.55 | 7.85 | 7.55 | 7.83 | +3.16% | 3.26 | 3.34% |
| 2026-03-05 | 7.66 | 7.69 | 7.49 | 7.59 | -0.39% | 3.20 | 3.36% |
| 2026-03-04 | 7.63 | 7.77 | 7.60 | 7.62 | -1.04% | 2.98 | 3.09% |
| 2026-03-03 | 7.76 | 7.90 | 7.67 | 7.70 | -1.16% | 3.95 | 4.06% |
| 2026-03-02 | 7.60 | 7.88 | 7.55 | 7.79 | +1.43% | 4.62 | 4.76% |
| 2026-02-27 | 7.64 | 7.73 | 7.62 | 7.68 | +0.13% | 2.11 | 2.19% |
| 2026-02-26 | 7.60 | 7.72 | 7.54 | 7.67 | +0.79% | 3.39 | 3.53% |
| 2026-02-25 | 7.32 | 7.68 | 7.31 | 7.61 | +4.25% | 4.45 | 4.69% |
| 2026-02-24 | 7.18 | 7.34 | 7.15 | 7.30 | +2.53% | 2.35 | 2.57% |