海星股份 sh.603115
114.22
-1.80%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.89 | 19.33 | 18.36 | 18.70 | -1.06% | 3.95 | 8.66% |
| 2025-08-19 | 17.10 | 18.90 | 16.89 | 18.90 | +10.01% | 3.40 | 7.75% |
| 2025-08-18 | 16.75 | 17.18 | 16.62 | 17.18 | +2.87% | 2.81 | 6.89% |
| 2025-08-15 | 15.90 | 16.70 | 15.77 | 16.70 | +4.83% | 2.73 | 6.89% |
| 2025-08-14 | 15.85 | 16.27 | 15.82 | 15.93 | +0.44% | 1.54 | 3.97% |
| 2025-08-13 | 15.75 | 15.91 | 15.74 | 15.86 | +0.76% | 0.84 | 2.20% |
| 2025-08-12 | 15.89 | 15.91 | 15.70 | 15.74 | -0.63% | 0.66 | 1.74% |
| 2025-08-11 | 15.67 | 15.85 | 15.62 | 15.84 | +1.15% | 0.87 | 2.29% |
| 2025-08-08 | 15.60 | 15.66 | 15.48 | 15.66 | +0.38% | 0.66 | 1.77% |
| 2025-08-07 | 15.62 | 15.72 | 15.56 | 15.60 | -0.57% | 0.60 | 1.61% |
| 2025-08-06 | 15.66 | 15.70 | 15.53 | 15.69 | +0.32% | 0.72 | 1.92% |
| 2025-08-05 | 15.59 | 15.67 | 15.50 | 15.64 | +0.64% | 0.86 | 2.30% |
| 2025-08-04 | 15.30 | 15.55 | 15.24 | 15.54 | +0.84% | 0.65 | 1.76% |
| 2025-08-01 | 15.36 | 15.44 | 15.30 | 15.41 | +0.26% | 0.68 | 1.84% |
| 2025-07-31 | 15.61 | 15.69 | 15.36 | 15.37 | -1.66% | 1.11 | 2.99% |
| 2025-07-30 | 15.65 | 15.77 | 15.51 | 15.63 | -0.06% | 1.02 | 2.72% |
| 2025-07-29 | 15.77 | 15.80 | 15.49 | 15.64 | -1.26% | 1.68 | 4.49% |
| 2025-07-28 | 15.72 | 15.86 | 15.62 | 15.84 | -0.38% | 1.60 | 4.25% |
| 2025-07-25 | 16.25 | 16.36 | 15.86 | 15.90 | -4.73% | 3.62 | 9.43% |
| 2025-07-24 | 17.99 | 17.99 | 16.38 | 16.69 | -8.30% | 6.28 | 15.78% |