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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.58 | 7.61 | 7.40 | 7.49 | -1.06% | 2.10 | 2.24% |
| 2025-09-15 | 7.60 | 7.64 | 7.56 | 7.57 | -0.66% | 1.35 | 1.42% |
| 2025-09-12 | 7.68 | 7.68 | 7.58 | 7.62 | -0.78% | 1.76 | 1.84% |
| 2025-09-11 | 7.65 | 7.69 | 7.55 | 7.68 | +0.92% | 1.71 | 1.79% |
| 2025-09-10 | 7.61 | 7.66 | 7.56 | 7.61 | +0.13% | 1.46 | 1.52% |
| 2025-09-09 | 7.83 | 7.85 | 7.59 | 7.60 | -2.56% | 2.58 | 2.68% |
| 2025-09-08 | 7.65 | 7.95 | 7.65 | 7.80 | +1.69% | 2.71 | 2.76% |
| 2025-09-05 | 7.65 | 7.69 | 7.57 | 7.67 | +0.52% | 2.12 | 2.21% |
| 2025-09-04 | 7.69 | 7.73 | 7.54 | 7.63 | -0.91% | 2.35 | 2.45% |
| 2025-09-03 | 7.74 | 7.81 | 7.67 | 7.70 | -0.77% | 1.87 | 1.92% |
| 2025-09-02 | 7.91 | 7.92 | 7.67 | 7.76 | -1.90% | 2.85 | 2.93% |
| 2025-09-01 | 8.12 | 8.20 | 7.87 | 7.91 | -3.54% | 4.31 | 4.31% |
| 2025-08-29 | 8.22 | 8.31 | 8.14 | 8.20 | -0.24% | 2.91 | 2.81% |
| 2025-08-28 | 8.39 | 8.48 | 8.05 | 8.22 | -1.67% | 4.03 | 3.90% |
| 2025-08-27 | 8.42 | 8.55 | 8.33 | 8.36 | -0.36% | 2.94 | 2.77% |
| 2025-08-26 | 8.30 | 8.53 | 8.26 | 8.39 | +0.72% | 2.73 | 2.59% |
| 2025-08-25 | 8.16 | 8.34 | 8.10 | 8.33 | +2.08% | 3.06 | 2.96% |
| 2025-08-22 | 8.33 | 8.39 | 8.13 | 8.16 | -1.33% | 3.11 | 3.02% |
| 2025-08-21 | 8.32 | 8.36 | 8.23 | 8.27 | -0.60% | 2.40 | 2.30% |
| 2025-08-20 | 8.08 | 8.32 | 8.04 | 8.32 | +2.84% | 3.18 | 3.10% |