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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 127.95 | 130.90 | 125.85 | 126.47 | -1.14% | 2.19 | 0.60% |
| 2025-10-21 | 128.27 | 129.19 | 127.12 | 127.92 | +0.05% | 1.62 | 0.44% |
| 2025-10-20 | 129.22 | 130.42 | 127.39 | 127.86 | -0.09% | 1.89 | 0.51% |
| 2025-10-17 | 132.39 | 132.79 | 127.84 | 127.97 | -3.35% | 2.53 | 0.68% |
| 2025-10-16 | 137.58 | 138.26 | 132.09 | 132.41 | -4.31% | 3.88 | 1.01% |
| 2025-10-15 | 136.32 | 140.02 | 134.78 | 138.38 | +1.75% | 3.54 | 0.90% |
| 2025-10-14 | 138.75 | 140.28 | 135.08 | 136.00 | -1.20% | 4.22 | 1.07% |
| 2025-10-13 | 133.23 | 140.75 | 133.18 | 137.66 | +0.94% | 7.15 | 1.81% |
| 2025-10-10 | 131.71 | 140.41 | 131.71 | 136.38 | +3.20% | 6.98 | 1.78% |
| 2025-10-09 | 134.66 | 134.66 | 130.43 | 132.15 | -1.87% | 4.64 | 1.23% |
| 2025-09-30 | 129.94 | 135.38 | 128.61 | 134.66 | +3.12% | 6.08 | 1.60% |
| 2025-09-29 | 134.18 | 134.18 | 128.35 | 130.59 | -0.73% | 5.44 | 1.46% |
| 2025-09-26 | 138.32 | 139.67 | 131.47 | 131.55 | -1.10% | 16.27 | 4.19% |
| 2025-09-25 | 122.04 | 134.21 | 121.70 | 133.01 | +9.01% | 10.50 | 2.85% |
| 2025-09-24 | 119.68 | 122.18 | 119.01 | 122.01 | +1.44% | 1.84 | 0.53% |
| 2025-09-23 | 120.64 | 121.60 | 119.01 | 120.29 | -0.54% | 2.25 | 0.66% |
| 2025-09-22 | 121.58 | 122.69 | 120.14 | 120.95 | -0.43% | 2.60 | 0.75% |
| 2025-09-19 | 123.00 | 123.30 | 120.86 | 121.46 | -1.84% | 3.84 | 1.10% |
| 2025-09-18 | 126.43 | 126.50 | 121.94 | 123.74 | -2.12% | 3.64 | 1.03% |
| 2025-09-17 | 124.64 | 126.43 | 124.64 | 126.43 | +1.64% | 2.92 | 0.81% |