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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 124.10 | 124.95 | 118.75 | 120.10 | -3.22% | 5.52 | 1.60% |
| 2026-03-20 | 127.91 | 128.45 | 123.27 | 124.10 | -2.12% | 3.61 | 1.00% |
| 2026-03-19 | 130.11 | 130.38 | 125.35 | 126.79 | -4.06% | 4.93 | 1.35% |
| 2026-03-18 | 131.76 | 133.49 | 130.08 | 132.16 | +0.54% | 3.47 | 0.92% |
| 2026-03-17 | 131.95 | 136.50 | 130.34 | 131.45 | +0.91% | 4.13 | 1.08% |
| 2026-03-16 | 136.00 | 137.00 | 127.02 | 130.26 | -4.22% | 5.75 | 1.55% |
| 2026-03-13 | 138.66 | 140.66 | 135.70 | 136.00 | -2.00% | 2.64 | 0.67% |
| 2026-03-12 | 141.18 | 141.64 | 138.20 | 138.78 | -1.61% | 2.65 | 0.66% |
| 2026-03-11 | 144.50 | 144.96 | 140.10 | 141.05 | -1.82% | 3.45 | 0.85% |
| 2026-03-10 | 140.00 | 143.80 | 139.50 | 143.67 | +4.46% | 3.43 | 0.85% |
| 2026-03-09 | 143.07 | 143.07 | 136.11 | 137.53 | -4.07% | 4.55 | 1.15% |
| 2026-03-06 | 141.00 | 145.50 | 139.25 | 143.36 | +1.67% | 3.11 | 0.76% |
| 2026-03-05 | 144.68 | 145.61 | 140.01 | 141.00 | -1.42% | 4.26 | 1.05% |
| 2026-03-04 | 147.00 | 148.96 | 142.29 | 143.03 | -4.01% | 6.71 | 1.62% |
| 2026-03-03 | 154.20 | 156.00 | 147.61 | 149.00 | -3.34% | 5.12 | 1.19% |
| 2026-03-02 | 151.00 | 158.33 | 149.70 | 154.15 | +1.01% | 5.06 | 1.14% |
| 2026-02-27 | 151.90 | 155.15 | 149.02 | 152.61 | +0.30% | 5.31 | 1.22% |
| 2026-02-26 | 151.60 | 154.00 | 149.68 | 152.15 | +0.36% | 4.47 | 1.03% |
| 2026-02-25 | 151.34 | 153.08 | 148.32 | 151.60 | -0.24% | 3.48 | 0.81% |
| 2026-02-24 | 153.11 | 154.50 | 150.00 | 151.96 | +0.30% | 5.08 | 1.17% |