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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 131.20 | 131.41 | 128.12 | 129.53 | -1.80% | 2.81 | 0.76% |
| 2026-04-20 | 133.10 | 134.00 | 131.30 | 131.90 | -0.90% | 3.27 | 0.87% |
| 2026-04-17 | 130.23 | 134.86 | 127.80 | 133.10 | +2.38% | 5.89 | 1.57% |
| 2026-04-16 | 133.34 | 136.39 | 129.20 | 130.00 | +0.66% | 6.47 | 1.71% |
| 2026-04-15 | 124.44 | 131.81 | 124.15 | 129.15 | +4.91% | 6.29 | 1.69% |
| 2026-04-14 | 123.00 | 124.62 | 122.01 | 123.10 | +0.87% | 2.32 | 0.66% |
| 2026-04-13 | 126.74 | 128.75 | 121.69 | 122.04 | -5.54% | 6.24 | 1.76% |
| 2026-04-10 | 125.80 | 130.88 | 125.80 | 129.20 | +2.82% | 4.51 | 1.22% |
| 2026-04-09 | 124.01 | 127.39 | 123.33 | 125.66 | +0.55% | 3.35 | 0.93% |
| 2026-04-08 | 122.50 | 125.40 | 122.44 | 124.97 | +4.49% | 4.41 | 1.24% |
| 2026-04-07 | 120.20 | 120.50 | 118.60 | 119.60 | -0.14% | 1.72 | 0.50% |
| 2026-04-03 | 121.72 | 121.72 | 118.10 | 119.77 | -1.16% | 2.00 | 0.59% |
| 2026-04-02 | 122.59 | 123.25 | 119.56 | 121.18 | -1.48% | 4.13 | 1.20% |
| 2026-04-01 | 123.90 | 124.77 | 122.41 | 123.00 | +0.81% | 2.82 | 0.80% |
| 2026-03-31 | 123.80 | 125.15 | 121.91 | 122.01 | -1.45% | 2.29 | 0.65% |
| 2026-03-30 | 122.95 | 125.69 | 121.78 | 123.80 | -0.12% | 2.71 | 0.77% |
| 2026-03-27 | 121.49 | 124.98 | 120.46 | 123.95 | +1.72% | 3.18 | 0.90% |
| 2026-03-26 | 123.65 | 124.80 | 120.60 | 121.86 | -1.44% | 2.14 | 0.61% |
| 2026-03-25 | 121.00 | 125.80 | 120.10 | 123.64 | +2.95% | 5.20 | 1.48% |
| 2026-03-24 | 122.30 | 122.85 | 117.51 | 120.10 | 0.00% | 3.71 | 1.09% |