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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.53 | 7.61 | 7.47 | 7.50 | -0.66% | 1.72 | 1.82% |
| 2025-10-21 | 7.46 | 7.68 | 7.44 | 7.55 | +1.21% | 1.70 | 1.79% |
| 2025-10-20 | 7.55 | 7.59 | 7.43 | 7.46 | -0.80% | 1.62 | 1.73% |
| 2025-10-17 | 7.64 | 7.72 | 7.50 | 7.52 | -1.44% | 1.80 | 1.89% |
| 2025-10-16 | 7.83 | 7.85 | 7.59 | 7.63 | -2.80% | 2.52 | 2.60% |
| 2025-10-15 | 7.86 | 7.90 | 7.79 | 7.85 | -0.13% | 1.88 | 1.91% |
| 2025-10-14 | 7.95 | 8.01 | 7.83 | 7.86 | -1.50% | 2.80 | 2.82% |
| 2025-10-13 | 7.90 | 7.99 | 7.86 | 7.98 | -0.62% | 3.39 | 3.40% |
| 2025-10-10 | 7.74 | 8.14 | 7.69 | 8.03 | +3.75% | 5.36 | 5.34% |
| 2025-10-09 | 7.59 | 7.75 | 7.55 | 7.74 | +1.98% | 2.76 | 2.88% |
| 2025-09-30 | 7.47 | 7.63 | 7.42 | 7.59 | +1.74% | 2.41 | 2.54% |
| 2025-09-29 | 7.45 | 7.47 | 7.30 | 7.46 | +0.27% | 1.30 | 1.40% |
| 2025-09-26 | 7.37 | 7.49 | 7.30 | 7.44 | +1.09% | 1.54 | 1.66% |
| 2025-09-25 | 7.45 | 7.53 | 7.33 | 7.36 | -1.08% | 1.64 | 1.76% |
| 2025-09-24 | 7.27 | 7.44 | 7.27 | 7.44 | +1.78% | 1.32 | 1.43% |
| 2025-09-23 | 7.36 | 7.37 | 7.18 | 7.31 | -0.81% | 1.57 | 1.73% |
| 2025-09-22 | 7.42 | 7.50 | 7.32 | 7.37 | -1.21% | 1.20 | 1.30% |
| 2025-09-19 | 7.44 | 7.47 | 7.37 | 7.46 | +0.13% | 1.36 | 1.46% |
| 2025-09-18 | 7.54 | 7.61 | 7.40 | 7.45 | -1.32% | 2.11 | 2.24% |
| 2025-09-17 | 7.51 | 7.59 | 7.48 | 7.55 | +0.80% | 1.56 | 1.65% |