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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 121.40 | 124.38 | 120.93 | 122.40 | +0.82% | 2.92 | 0.83% |
| 2025-08-18 | 122.16 | 122.79 | 120.81 | 121.40 | -0.07% | 2.99 | 0.86% |
| 2025-08-15 | 120.72 | 121.76 | 120.39 | 121.49 | +0.65% | 1.41 | 0.41% |
| 2025-08-14 | 122.40 | 122.49 | 120.33 | 120.71 | -1.23% | 1.94 | 0.56% |
| 2025-08-13 | 122.00 | 122.40 | 121.24 | 122.20 | +0.16% | 1.77 | 0.51% |
| 2025-08-12 | 121.38 | 123.49 | 121.19 | 122.00 | +0.51% | 2.07 | 0.59% |
| 2025-08-11 | 121.01 | 121.78 | 120.62 | 121.38 | +0.28% | 1.55 | 0.45% |
| 2025-08-08 | 122.11 | 123.24 | 120.92 | 121.04 | -1.04% | 2.24 | 0.64% |
| 2025-08-07 | 123.40 | 123.70 | 121.90 | 122.32 | -0.87% | 1.88 | 0.54% |
| 2025-08-06 | 121.74 | 123.46 | 120.93 | 123.39 | +1.35% | 3.59 | 1.03% |
| 2025-08-05 | 119.09 | 123.01 | 119.07 | 121.74 | +2.23% | 3.37 | 0.97% |
| 2025-08-04 | 117.81 | 119.54 | 117.69 | 119.09 | +0.40% | 1.22 | 0.36% |
| 2025-08-01 | 118.31 | 118.94 | 117.87 | 118.61 | +0.19% | 1.53 | 0.45% |
| 2025-07-31 | 119.99 | 120.01 | 117.91 | 118.39 | -1.32% | 2.26 | 0.67% |
| 2025-07-30 | 119.69 | 120.81 | 119.59 | 119.98 | +0.05% | 2.02 | 0.59% |
| 2025-07-29 | 121.19 | 121.74 | 119.24 | 119.92 | -1.15% | 2.01 | 0.59% |
| 2025-07-28 | 120.80 | 122.39 | 120.36 | 121.31 | +0.75% | 2.79 | 0.80% |
| 2025-07-25 | 120.81 | 121.88 | 120.39 | 120.41 | -0.54% | 2.08 | 0.60% |
| 2025-07-24 | 120.12 | 121.29 | 119.96 | 121.05 | +0.79% | 2.21 | 0.64% |
| 2025-07-23 | 120.60 | 121.60 | 119.89 | 120.11 | -0.45% | 2.01 | 0.58% |