海星股份 sh.603115
116.31
+10.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 106.80 | 116.31 | 103.00 | 116.31 | +10.00% | 10.88 | 3.99% |
| 2026-05-21 | 96.49 | 107.31 | 92.18 | 105.74 | +8.40% | 12.09 | 4.88% |
| 2026-05-20 | 90.99 | 99.00 | 90.97 | 97.55 | +6.50% | 11.09 | 4.79% |
| 2026-05-19 | 86.24 | 91.60 | 81.66 | 91.60 | +10.00% | 7.55 | 3.62% |
| 2026-05-18 | 74.00 | 83.27 | 74.00 | 83.27 | +10.00% | 5.19 | 2.65% |
| 2026-05-15 | 70.41 | 76.55 | 69.00 | 75.70 | +7.45% | 7.93 | 4.41% |
| 2026-05-14 | 68.75 | 73.50 | 66.27 | 70.45 | +2.47% | 6.66 | 3.96% |
| 2026-05-13 | 62.69 | 69.79 | 61.85 | 68.75 | +8.27% | 6.38 | 3.92% |
| 2026-05-12 | 61.51 | 65.00 | 60.20 | 63.50 | +1.68% | 4.62 | 3.05% |
| 2026-05-11 | 61.85 | 64.60 | 60.27 | 62.45 | +0.13% | 4.99 | 3.30% |
| 2026-05-08 | 62.53 | 65.80 | 61.00 | 62.37 | -2.13% | 4.99 | 3.28% |
| 2026-05-07 | 63.85 | 65.44 | 61.56 | 63.73 | +1.84% | 6.20 | 4.02% |
| 2026-05-06 | 56.67 | 62.58 | 56.46 | 62.58 | +10.00% | 6.68 | 4.56% |
| 2026-04-30 | 58.45 | 59.45 | 56.83 | 56.89 | -1.40% | 2.96 | 2.12% |
| 2026-04-29 | 58.31 | 58.58 | 55.50 | 57.70 | +0.09% | 4.38 | 3.18% |
| 2026-04-28 | 57.66 | 59.81 | 57.37 | 57.65 | -1.65% | 5.15 | 3.64% |
| 2026-04-27 | 58.90 | 61.77 | 56.40 | 58.62 | +0.19% | 7.33 | 5.10% |
| 2026-04-24 | 56.73 | 61.88 | 56.73 | 58.51 | -0.07% | 10.34 | 7.24% |
| 2026-04-23 | 55.22 | 58.92 | 54.73 | 58.55 | +9.32% | 12.19 | 8.72% |
| 2026-04-22 | 52.99 | 53.56 | 51.00 | 53.56 | +10.00% | 1.80 | 1.40% |