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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 138.97 | 139.83 | 137.70 | 138.64 | -0.16% | 1.43 | 0.36% |
| 2025-05-23 | 139.06 | 140.19 | 137.99 | 138.86 | -0.19% | 0.88 | 0.22% |
| 2025-05-22 | 138.28 | 140.36 | 137.98 | 139.13 | +0.24% | 0.78 | 0.19% |
| 2025-05-21 | 138.09 | 140.43 | 137.74 | 138.79 | +0.37% | 1.07 | 0.27% |
| 2025-05-20 | 138.48 | 139.46 | 135.39 | 138.28 | +0.06% | 1.80 | 0.45% |
| 2025-05-19 | 138.98 | 141.30 | 135.62 | 138.19 | +1.08% | 3.27 | 0.81% |
| 2025-05-16 | 136.37 | 138.31 | 136.02 | 136.71 | -0.54% | 0.91 | 0.23% |
| 2025-05-15 | 135.70 | 137.96 | 135.39 | 137.46 | +0.83% | 1.17 | 0.30% |
| 2025-05-14 | 133.02 | 137.97 | 132.05 | 136.32 | +2.32% | 2.01 | 0.52% |
| 2025-05-13 | 136.50 | 136.50 | 132.59 | 133.23 | -1.71% | 1.60 | 0.41% |
| 2025-05-12 | 133.45 | 135.71 | 131.55 | 135.56 | +2.28% | 1.74 | 0.45% |
| 2025-05-09 | 132.07 | 134.12 | 131.93 | 132.54 | +0.45% | 1.31 | 0.34% |
| 2025-05-08 | 134.28 | 134.52 | 131.35 | 131.95 | -2.06% | 1.45 | 0.38% |
| 2025-05-07 | 135.57 | 136.00 | 132.58 | 134.72 | +0.09% | 1.79 | 0.46% |
| 2025-05-06 | 132.14 | 135.98 | 130.51 | 134.60 | +2.62% | 3.23 | 0.84% |