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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 154.19 | 154.20 | 150.07 | 151.50 | -1.62% | 4.95 | 1.14% |
| 2026-02-12 | 146.00 | 158.50 | 145.00 | 154.00 | +5.45% | 12.08 | 2.75% |
| 2026-02-11 | 146.63 | 147.57 | 141.27 | 146.04 | -0.65% | 6.56 | 1.59% |
| 2026-02-10 | 151.00 | 151.80 | 146.20 | 146.99 | -1.22% | 5.03 | 1.19% |
| 2026-02-09 | 149.94 | 150.70 | 146.14 | 148.81 | -0.75% | 4.48 | 1.05% |
| 2026-02-06 | 147.52 | 152.50 | 145.27 | 149.94 | +0.85% | 8.04 | 1.88% |
| 2026-02-05 | 149.96 | 153.79 | 147.30 | 148.68 | -0.85% | 6.18 | 1.45% |
| 2026-02-04 | 143.87 | 153.82 | 143.00 | 149.96 | +4.23% | 17.71 | 4.20% |
| 2026-02-03 | 132.60 | 143.87 | 132.60 | 143.87 | +10.00% | 19.46 | 4.81% |
| 2026-02-02 | 137.00 | 137.29 | 128.31 | 130.79 | -5.22% | 9.16 | 2.44% |
| 2026-01-30 | 142.00 | 142.00 | 131.70 | 138.00 | -2.89% | 11.45 | 2.93% |
| 2026-01-29 | 133.77 | 143.88 | 133.00 | 142.10 | +7.92% | 25.59 | 6.40% |
| 2026-01-28 | 119.91 | 131.67 | 119.00 | 131.67 | +10.00% | 12.54 | 3.46% |
| 2026-01-27 | 120.07 | 120.86 | 119.00 | 119.70 | -0.31% | 2.53 | 0.74% |
| 2026-01-26 | 124.11 | 125.25 | 120.00 | 120.07 | -3.26% | 5.15 | 1.49% |
| 2026-01-23 | 121.55 | 124.49 | 121.55 | 124.11 | +2.11% | 3.39 | 0.96% |
| 2026-01-22 | 122.00 | 123.90 | 121.25 | 121.55 | +0.05% | 1.91 | 0.55% |
| 2026-01-21 | 121.24 | 122.20 | 120.91 | 121.49 | +0.21% | 2.62 | 0.76% |
| 2026-01-20 | 122.00 | 122.43 | 120.55 | 121.24 | -0.05% | 2.59 | 0.75% |
| 2026-01-19 | 123.90 | 124.85 | 121.02 | 121.30 | -2.61% | 4.93 | 1.42% |