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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 123.00 | 123.98 | 122.50 | 122.50 | -0.37% | 1.30 | 0.37% |
| 2025-11-18 | 123.46 | 124.20 | 122.71 | 122.95 | -0.57% | 1.24 | 0.35% |
| 2025-11-17 | 123.00 | 123.80 | 122.42 | 123.66 | -0.03% | 1.05 | 0.30% |
| 2025-11-14 | 123.44 | 124.88 | 123.31 | 123.70 | -0.32% | 0.98 | 0.28% |
| 2025-11-13 | 122.80 | 124.29 | 122.23 | 124.10 | +0.80% | 0.90 | 0.25% |
| 2025-11-12 | 123.45 | 123.80 | 122.31 | 123.11 | -0.63% | 0.86 | 0.25% |
| 2025-11-11 | 123.09 | 124.59 | 122.18 | 123.89 | +0.66% | 1.98 | 0.56% |
| 2025-11-10 | 123.30 | 123.72 | 121.46 | 123.08 | -0.18% | 1.87 | 0.54% |
| 2025-11-07 | 124.65 | 125.78 | 123.29 | 123.30 | -1.59% | 1.85 | 0.52% |
| 2025-11-06 | 126.08 | 126.30 | 124.66 | 125.30 | +0.30% | 1.52 | 0.42% |
| 2025-11-05 | 124.41 | 125.80 | 123.87 | 124.93 | -0.74% | 1.21 | 0.34% |
| 2025-11-04 | 127.67 | 129.45 | 125.80 | 125.86 | -1.52% | 2.71 | 0.75% |
| 2025-11-03 | 129.79 | 129.79 | 126.93 | 127.79 | -1.23% | 2.29 | 0.62% |
| 2025-10-31 | 128.75 | 130.79 | 127.80 | 129.39 | +0.43% | 1.53 | 0.41% |
| 2025-10-30 | 130.45 | 133.78 | 128.74 | 128.84 | +0.27% | 3.97 | 1.06% |
| 2025-10-29 | 127.51 | 128.79 | 126.90 | 128.49 | +0.40% | 1.57 | 0.43% |
| 2025-10-28 | 127.74 | 129.29 | 126.98 | 127.98 | +0.15% | 1.53 | 0.42% |
| 2025-10-27 | 130.17 | 130.18 | 127.45 | 127.79 | -0.85% | 2.29 | 0.62% |
| 2025-10-24 | 127.79 | 129.67 | 127.16 | 128.89 | +0.95% | 1.75 | 0.48% |
| 2025-10-23 | 125.80 | 128.59 | 125.60 | 127.68 | +0.96% | 1.80 | 0.49% |