星湖科技 sh.600866
5.26
-2.23%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.04 | 7.07 | 6.98 | 6.99 | -0.43% | 1.12 | 1.27% |
| 2025-11-19 | 7.07 | 7.12 | 6.99 | 7.02 | -0.99% | 1.58 | 1.79% |
| 2025-11-18 | 7.16 | 7.20 | 7.07 | 7.09 | -1.25% | 1.65 | 1.85% |
| 2025-11-17 | 7.27 | 7.27 | 7.15 | 7.18 | -0.97% | 1.58 | 1.75% |
| 2025-11-14 | 7.32 | 7.36 | 7.25 | 7.25 | -1.36% | 1.92 | 2.09% |
| 2025-11-13 | 7.31 | 7.39 | 7.30 | 7.35 | +0.41% | 1.71 | 1.86% |
| 2025-11-12 | 7.36 | 7.38 | 7.30 | 7.32 | -0.68% | 1.53 | 1.66% |
| 2025-11-11 | 7.47 | 7.48 | 7.34 | 7.37 | -1.21% | 2.09 | 2.25% |
| 2025-11-10 | 7.34 | 7.50 | 7.29 | 7.46 | +1.63% | 2.38 | 2.55% |
| 2025-11-07 | 7.32 | 7.37 | 7.26 | 7.34 | +0.41% | 1.73 | 1.87% |
| 2025-11-06 | 7.18 | 7.34 | 7.16 | 7.31 | +1.81% | 2.33 | 2.55% |
| 2025-11-05 | 7.11 | 7.20 | 7.09 | 7.18 | +0.70% | 1.55 | 1.73% |
| 2025-11-04 | 7.14 | 7.15 | 7.10 | 7.13 | -0.28% | 1.71 | 1.91% |
| 2025-11-03 | 7.20 | 7.20 | 7.10 | 7.15 | -0.56% | 2.06 | 2.30% |
| 2025-10-31 | 7.13 | 7.21 | 7.12 | 7.19 | +0.98% | 1.85 | 2.05% |
| 2025-10-30 | 7.19 | 7.20 | 7.11 | 7.12 | -1.11% | 1.94 | 2.16% |
| 2025-10-29 | 7.19 | 7.21 | 7.09 | 7.20 | +0.28% | 2.54 | 2.83% |
| 2025-10-28 | 7.32 | 7.34 | 7.16 | 7.18 | -2.58% | 4.41 | 4.87% |
| 2025-10-27 | 7.32 | 7.42 | 7.31 | 7.37 | +0.68% | 2.62 | 2.83% |
| 2025-10-24 | 7.42 | 7.44 | 7.28 | 7.32 | -1.08% | 2.36 | 2.57% |