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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 123.70 | 126.40 | 123.66 | 124.39 | +0.57% | 2.50 | 0.70% |
| 2025-09-15 | 122.23 | 123.98 | 121.30 | 123.68 | +1.55% | 3.06 | 0.87% |
| 2025-09-12 | 121.88 | 122.30 | 121.01 | 121.79 | -0.04% | 1.97 | 0.57% |
| 2025-09-11 | 120.41 | 121.96 | 120.26 | 121.84 | +0.82% | 2.11 | 0.61% |
| 2025-09-10 | 120.39 | 121.01 | 119.91 | 120.86 | +0.36% | 1.93 | 0.56% |
| 2025-09-09 | 120.43 | 120.89 | 118.81 | 120.42 | +0.09% | 1.75 | 0.51% |
| 2025-09-08 | 120.41 | 120.89 | 119.58 | 120.31 | +0.46% | 2.04 | 0.59% |
| 2025-09-05 | 116.81 | 119.81 | 116.81 | 119.76 | +2.38% | 2.72 | 0.80% |
| 2025-09-04 | 119.30 | 119.30 | 116.31 | 116.97 | -2.11% | 3.28 | 0.98% |
| 2025-09-03 | 121.00 | 121.40 | 119.32 | 119.50 | -1.23% | 2.02 | 0.59% |
| 2025-09-02 | 120.66 | 122.09 | 120.11 | 120.99 | +0.28% | 2.55 | 0.74% |
| 2025-09-01 | 121.31 | 122.15 | 119.93 | 120.65 | -0.20% | 3.74 | 1.08% |
| 2025-08-29 | 122.20 | 122.20 | 118.92 | 120.89 | -2.04% | 5.39 | 1.56% |
| 2025-08-28 | 127.63 | 127.67 | 119.49 | 123.40 | -6.10% | 11.21 | 3.21% |
| 2025-08-27 | 130.79 | 133.09 | 129.96 | 131.42 | +0.18% | 3.93 | 1.04% |
| 2025-08-26 | 131.35 | 131.60 | 129.37 | 131.18 | -0.33% | 3.35 | 0.90% |
| 2025-08-25 | 127.79 | 131.67 | 127.78 | 131.62 | +2.99% | 5.47 | 1.47% |
| 2025-08-22 | 125.80 | 128.28 | 125.67 | 127.79 | +1.59% | 3.51 | 0.96% |
| 2025-08-21 | 125.29 | 127.18 | 124.39 | 125.80 | +0.41% | 2.69 | 0.75% |
| 2025-08-20 | 122.41 | 125.40 | 122.04 | 125.28 | +2.35% | 3.75 | 1.06% |