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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 124.67 | 127.21 | 124.07 | 124.63 | +0.47% | 2.73 | 0.76% |
| 2025-06-23 | 126.36 | 126.61 | 123.55 | 124.05 | -1.96% | 2.34 | 0.66% |
| 2025-06-20 | 127.52 | 127.74 | 125.98 | 126.53 | -0.78% | 0.97 | 0.27% |
| 2025-06-19 | 129.77 | 131.17 | 127.27 | 127.52 | -1.45% | 2.10 | 0.57% |
| 2025-06-18 | 132.61 | 132.61 | 128.71 | 129.40 | -1.68% | 1.61 | 0.43% |
| 2025-06-17 | 134.12 | 135.07 | 130.80 | 131.61 | -1.16% | 1.50 | 0.40% |
| 2025-06-16 | 135.86 | 137.27 | 132.17 | 133.16 | -3.09% | 2.26 | 0.59% |
| 2025-06-13 | 137.28 | 139.03 | 135.28 | 137.40 | -0.46% | 1.23 | 0.31% |
| 2025-06-12 | 138.62 | 139.48 | 137.48 | 138.03 | -0.48% | 0.93 | 0.24% |
| 2025-06-11 | 138.15 | 140.67 | 137.43 | 138.69 | +1.22% | 1.44 | 0.36% |
| 2025-06-10 | 136.43 | 138.13 | 135.63 | 137.01 | +0.67% | 1.18 | 0.30% |
| 2025-06-09 | 139.33 | 139.54 | 134.98 | 136.09 | -2.64% | 2.81 | 0.72% |
| 2025-06-06 | 139.12 | 141.22 | 138.58 | 139.78 | +0.48% | 1.17 | 0.29% |
| 2025-06-05 | 138.58 | 139.46 | 137.58 | 139.12 | +0.39% | 1.32 | 0.33% |
| 2025-06-04 | 139.27 | 140.08 | 137.79 | 138.58 | -0.32% | 1.50 | 0.38% |
| 2025-06-03 | 139.22 | 141.02 | 138.28 | 139.03 | -0.39% | 1.40 | 0.35% |
| 2025-05-30 | 140.77 | 141.74 | 138.88 | 139.58 | -1.44% | 1.17 | 0.29% |
| 2025-05-29 | 139.90 | 142.77 | 139.33 | 141.61 | +1.32% | 1.12 | 0.28% |
| 2025-05-28 | 138.06 | 141.27 | 137.60 | 139.76 | +1.84% | 1.11 | 0.28% |
| 2025-05-27 | 138.57 | 141.11 | 136.50 | 137.24 | -1.01% | 1.72 | 0.43% |