星宇股份 sh.601799
143.03
+1.25%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 142.28 | 143.58 | 137.16 | 143.03 | +1.25% | 10.21 | 2.54% |
| 2026-05-21 | 131.10 | 146.00 | 131.10 | 141.26 | +6.33% | 14.87 | 3.68% |
| 2026-05-20 | 130.88 | 134.80 | 127.35 | 132.85 | +1.00% | 5.53 | 1.47% |
| 2026-05-19 | 131.94 | 137.94 | 130.06 | 131.53 | +0.82% | 8.83 | 2.33% |
| 2026-05-18 | 136.00 | 136.00 | 129.60 | 130.46 | -2.81% | 8.25 | 2.20% |
| 2026-05-15 | 129.52 | 141.97 | 127.50 | 136.01 | +5.39% | 11.32 | 2.89% |
| 2026-05-14 | 136.61 | 137.12 | 128.90 | 129.06 | -5.53% | 4.86 | 1.29% |
| 2026-05-13 | 137.03 | 140.40 | 136.10 | 136.62 | -1.06% | 4.40 | 1.11% |
| 2026-05-12 | 139.80 | 140.40 | 134.84 | 138.08 | -0.73% | 6.37 | 1.62% |
| 2026-05-11 | 140.00 | 143.70 | 138.81 | 139.10 | +0.83% | 9.22 | 2.29% |
| 2026-05-08 | 131.98 | 140.30 | 131.03 | 137.96 | +4.75% | 11.40 | 2.91% |
| 2026-05-07 | 124.50 | 133.99 | 124.50 | 131.71 | +5.38% | 6.73 | 1.80% |
| 2026-05-06 | 124.10 | 126.33 | 123.12 | 124.99 | +0.73% | 3.87 | 1.09% |
| 2026-04-30 | 126.00 | 130.73 | 124.03 | 124.08 | -1.29% | 6.35 | 1.75% |
| 2026-04-29 | 126.18 | 126.99 | 124.97 | 125.70 | -0.34% | 2.83 | 0.79% |
| 2026-04-28 | 123.71 | 128.28 | 123.00 | 126.13 | +1.54% | 3.73 | 1.03% |
| 2026-04-27 | 124.58 | 125.58 | 123.75 | 124.22 | -0.29% | 2.04 | 0.57% |
| 2026-04-24 | 124.34 | 125.63 | 124.04 | 124.58 | -0.06% | 2.32 | 0.65% |
| 2026-04-23 | 128.00 | 128.44 | 123.28 | 124.65 | -2.49% | 4.61 | 1.30% |
| 2026-04-22 | 128.78 | 129.28 | 125.42 | 127.83 | -1.31% | 3.88 | 1.07% |