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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.64 | 6.76 | 6.59 | 6.73 | +1.51% | 1.20 | 1.44% |
| 2025-12-16 | 6.68 | 6.71 | 6.58 | 6.63 | -0.75% | 1.00 | 1.20% |
| 2025-12-15 | 6.65 | 6.71 | 6.62 | 6.68 | -0.15% | 0.95 | 1.13% |
| 2025-12-12 | 6.68 | 6.73 | 6.63 | 6.69 | +0.30% | 1.05 | 1.25% |
| 2025-12-11 | 6.73 | 6.77 | 6.66 | 6.67 | -1.19% | 1.03 | 1.22% |
| 2025-12-10 | 6.74 | 6.77 | 6.68 | 6.75 | 0.00% | 0.91 | 1.08% |
| 2025-12-09 | 6.86 | 6.89 | 6.75 | 6.75 | -1.89% | 1.02 | 1.19% |
| 2025-12-08 | 6.89 | 6.92 | 6.85 | 6.88 | -0.29% | 0.96 | 1.11% |
| 2025-12-05 | 6.85 | 6.91 | 6.79 | 6.90 | +0.44% | 0.93 | 1.08% |
| 2025-12-04 | 6.87 | 6.89 | 6.83 | 6.87 | -0.15% | 0.74 | 0.86% |
| 2025-12-03 | 6.85 | 6.91 | 6.84 | 6.88 | +0.44% | 0.89 | 1.03% |
| 2025-12-02 | 6.86 | 6.90 | 6.83 | 6.85 | -0.29% | 0.96 | 1.11% |
| 2025-12-01 | 6.85 | 6.87 | 6.81 | 6.87 | +0.44% | 1.08 | 1.26% |
| 2025-11-28 | 6.84 | 6.87 | 6.80 | 6.84 | 0.00% | 0.79 | 0.92% |
| 2025-11-27 | 6.79 | 6.90 | 6.76 | 6.84 | +0.89% | 1.04 | 1.21% |
| 2025-11-26 | 6.80 | 6.85 | 6.77 | 6.78 | -0.29% | 0.92 | 1.08% |
| 2025-11-25 | 6.79 | 6.86 | 6.76 | 6.80 | +0.44% | 0.88 | 1.03% |
| 2025-11-24 | 6.80 | 6.83 | 6.73 | 6.77 | -0.44% | 1.07 | 1.26% |
| 2025-11-21 | 6.97 | 6.99 | 6.79 | 6.80 | -2.72% | 1.85 | 2.14% |
| 2025-11-20 | 7.04 | 7.07 | 6.98 | 6.99 | -0.43% | 1.12 | 1.27% |