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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.21 | 7.23 | 7.11 | 7.12 | -1.66% | 1.74 | 1.93% |
| 2026-02-12 | 7.30 | 7.30 | 7.20 | 7.24 | -0.96% | 1.59 | 1.75% |
| 2026-02-11 | 7.21 | 7.37 | 7.19 | 7.31 | +1.25% | 2.25 | 2.45% |
| 2026-02-10 | 7.29 | 7.29 | 7.16 | 7.22 | -0.69% | 1.21 | 1.34% |
| 2026-02-09 | 7.34 | 7.36 | 7.21 | 7.27 | -0.27% | 2.02 | 2.22% |
| 2026-02-06 | 7.20 | 7.44 | 7.19 | 7.29 | +0.41% | 2.32 | 2.52% |
| 2026-02-05 | 7.34 | 7.34 | 7.20 | 7.26 | -0.82% | 1.45 | 1.59% |
| 2026-02-04 | 7.18 | 7.33 | 7.12 | 7.32 | +1.95% | 1.88 | 2.07% |
| 2026-02-03 | 7.22 | 7.22 | 7.08 | 7.18 | +0.98% | 1.79 | 1.99% |
| 2026-02-02 | 7.41 | 7.43 | 7.11 | 7.11 | -4.18% | 3.03 | 3.35% |
| 2026-01-30 | 7.44 | 7.57 | 7.35 | 7.42 | -0.54% | 2.63 | 2.81% |
| 2026-01-29 | 7.47 | 7.54 | 7.38 | 7.46 | -0.27% | 2.60 | 2.77% |
| 2026-01-28 | 7.37 | 7.55 | 7.35 | 7.48 | +1.63% | 2.92 | 3.10% |
| 2026-01-27 | 7.49 | 7.50 | 7.29 | 7.36 | -2.13% | 2.82 | 3.05% |
| 2026-01-26 | 7.44 | 7.52 | 7.33 | 7.52 | +1.08% | 3.05 | 3.26% |
| 2026-01-23 | 7.35 | 7.46 | 7.32 | 7.44 | +1.36% | 2.41 | 2.60% |
| 2026-01-22 | 7.30 | 7.36 | 7.29 | 7.34 | +0.27% | 1.89 | 2.06% |
| 2026-01-21 | 7.35 | 7.38 | 7.29 | 7.32 | -0.81% | 2.04 | 2.22% |
| 2026-01-20 | 7.20 | 7.40 | 7.17 | 7.38 | +2.79% | 3.81 | 4.13% |
| 2026-01-19 | 7.13 | 7.22 | 7.13 | 7.18 | +0.14% | 1.60 | 1.78% |