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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 126.55 | 127.15 | 123.23 | 124.55 | -1.15% | 4.26 | 1.20% |
| 2026-01-15 | 126.00 | 127.28 | 125.55 | 126.00 | -0.09% | 1.53 | 0.42% |
| 2026-01-14 | 126.82 | 128.20 | 125.20 | 126.11 | -0.65% | 2.28 | 0.63% |
| 2026-01-13 | 127.02 | 130.76 | 126.66 | 126.93 | +0.22% | 2.41 | 0.66% |
| 2026-01-12 | 126.55 | 127.49 | 124.66 | 126.65 | +0.20% | 2.38 | 0.66% |
| 2026-01-09 | 126.25 | 126.89 | 125.30 | 126.40 | -0.13% | 1.77 | 0.49% |
| 2026-01-08 | 126.91 | 128.09 | 126.10 | 126.57 | -0.85% | 1.29 | 0.36% |
| 2026-01-07 | 127.64 | 128.79 | 127.12 | 127.66 | -0.13% | 1.65 | 0.45% |
| 2026-01-06 | 126.50 | 128.26 | 126.49 | 127.82 | +0.92% | 2.43 | 0.67% |
| 2026-01-05 | 123.29 | 127.17 | 122.60 | 126.65 | +2.66% | 2.64 | 0.74% |
| 2025-12-31 | 124.50 | 125.90 | 123.25 | 123.37 | -0.60% | 1.87 | 0.53% |
| 2025-12-30 | 123.82 | 124.50 | 123.55 | 124.11 | +0.15% | 1.65 | 0.47% |
| 2025-12-29 | 125.01 | 125.20 | 123.70 | 123.93 | -0.63% | 1.81 | 0.51% |
| 2025-12-26 | 123.81 | 125.00 | 123.55 | 124.72 | +0.73% | 1.53 | 0.43% |
| 2025-12-25 | 123.27 | 124.38 | 122.97 | 123.81 | +0.66% | 1.01 | 0.29% |
| 2025-12-24 | 121.82 | 123.20 | 121.80 | 123.00 | +0.97% | 1.05 | 0.30% |
| 2025-12-23 | 124.09 | 124.28 | 121.40 | 121.82 | -1.77% | 2.05 | 0.59% |
| 2025-12-22 | 124.50 | 124.81 | 123.00 | 124.01 | +0.41% | 1.55 | 0.44% |
| 2025-12-19 | 124.80 | 125.48 | 123.30 | 123.50 | -1.04% | 1.92 | 0.54% |
| 2025-12-18 | 125.62 | 126.88 | 124.58 | 124.80 | -1.38% | 1.22 | 0.34% |