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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 121.11 | 121.23 | 119.81 | 120.65 | -0.67% | 2.34 | 0.68% |
| 2025-07-21 | 119.81 | 121.67 | 119.51 | 121.46 | +1.31% | 2.61 | 0.76% |
| 2025-07-18 | 121.56 | 121.79 | 118.61 | 119.90 | -1.37% | 4.18 | 1.22% |
| 2025-07-17 | 121.73 | 122.27 | 120.84 | 121.56 | +0.16% | 2.11 | 0.61% |
| 2025-07-16 | 121.25 | 122.69 | 120.91 | 121.36 | +0.09% | 1.75 | 0.50% |
| 2025-07-15 | 121.00 | 121.99 | 120.70 | 121.25 | +0.27% | 1.35 | 0.39% |
| 2025-07-14 | 121.80 | 121.95 | 120.70 | 120.93 | -0.88% | 2.08 | 0.60% |
| 2025-07-11 | 120.81 | 122.89 | 120.53 | 121.99 | +0.99% | 1.74 | 0.50% |
| 2025-07-10 | 121.78 | 121.78 | 120.17 | 120.80 | -0.87% | 1.69 | 0.49% |
| 2025-07-09 | 122.02 | 123.28 | 121.81 | 121.85 | +0.04% | 1.41 | 0.40% |
| 2025-07-08 | 121.36 | 122.52 | 120.91 | 121.80 | +0.25% | 2.24 | 0.64% |
| 2025-07-07 | 123.06 | 123.17 | 120.58 | 121.50 | -1.02% | 1.88 | 0.54% |
| 2025-07-04 | 122.24 | 123.29 | 121.50 | 122.76 | +0.29% | 1.11 | 0.32% |
| 2025-07-03 | 122.10 | 124.04 | 121.85 | 122.41 | +0.19% | 1.37 | 0.39% |
| 2025-07-02 | 123.81 | 124.00 | 121.59 | 122.18 | -1.48% | 2.12 | 0.61% |
| 2025-07-01 | 124.80 | 125.00 | 123.89 | 124.02 | -0.62% | 1.18 | 0.33% |
| 2025-06-30 | 124.12 | 125.75 | 122.88 | 124.80 | +1.04% | 1.98 | 0.55% |
| 2025-06-27 | 124.38 | 124.50 | 121.98 | 123.51 | -0.14% | 1.91 | 0.54% |
| 2025-06-26 | 126.60 | 127.56 | 123.61 | 123.68 | -2.30% | 2.32 | 0.65% |
| 2025-06-25 | 124.60 | 127.10 | 124.60 | 126.60 | +1.58% | 1.57 | 0.44% |