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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.19 | 7.22 | 7.11 | 7.17 | -0.28% | 1.65 | 1.84% |
| 2026-01-15 | 7.14 | 7.25 | 7.11 | 7.19 | +0.70% | 2.00 | 2.21% |
| 2026-01-14 | 7.25 | 7.27 | 7.10 | 7.14 | -1.52% | 3.07 | 3.39% |
| 2026-01-13 | 7.16 | 7.34 | 7.11 | 7.25 | +1.54% | 3.50 | 3.86% |
| 2026-01-12 | 7.11 | 7.15 | 7.10 | 7.14 | +0.28% | 1.64 | 1.83% |
| 2026-01-09 | 7.07 | 7.13 | 7.06 | 7.12 | +0.42% | 1.61 | 1.81% |
| 2026-01-08 | 7.13 | 7.14 | 7.07 | 7.09 | -0.70% | 1.37 | 1.53% |
| 2026-01-07 | 7.14 | 7.23 | 7.11 | 7.14 | +0.14% | 1.99 | 2.22% |
| 2026-01-06 | 6.97 | 7.13 | 6.96 | 7.13 | +2.44% | 2.67 | 3.00% |
| 2026-01-05 | 6.97 | 6.98 | 6.92 | 6.96 | +0.14% | 1.52 | 1.74% |
| 2025-12-31 | 6.81 | 6.99 | 6.80 | 6.95 | +2.21% | 1.98 | 2.28% |
| 2025-12-30 | 6.83 | 6.85 | 6.80 | 6.80 | -0.58% | 0.79 | 0.93% |
| 2025-12-29 | 6.87 | 6.90 | 6.84 | 6.84 | -0.44% | 1.01 | 1.17% |
| 2025-12-26 | 6.89 | 6.90 | 6.85 | 6.87 | -0.15% | 0.91 | 1.06% |
| 2025-12-25 | 6.85 | 6.91 | 6.85 | 6.88 | 0.00% | 1.06 | 1.22% |
| 2025-12-24 | 6.85 | 6.90 | 6.81 | 6.88 | +0.58% | 1.02 | 1.18% |
| 2025-12-23 | 6.88 | 6.90 | 6.84 | 6.84 | -0.44% | 0.73 | 0.84% |
| 2025-12-22 | 6.87 | 6.91 | 6.86 | 6.87 | +0.15% | 0.98 | 1.13% |
| 2025-12-19 | 6.84 | 6.88 | 6.80 | 6.86 | +0.29% | 0.92 | 1.07% |
| 2025-12-18 | 6.72 | 6.92 | 6.70 | 6.84 | +1.63% | 1.62 | 1.89% |