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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.08 | 18.90 | 17.08 | 18.55 | +3.06% | 6.51 | 15.03% |
| 2025-07-21 | 19.64 | 19.64 | 17.69 | 18.00 | -8.35% | 7.10 | 15.88% |
| 2025-07-18 | 19.43 | 19.64 | 18.97 | 19.64 | +10.03% | 5.01 | 10.70% |
| 2025-07-17 | 17.67 | 17.85 | 17.34 | 17.85 | +9.98% | 2.03 | 4.78% |
| 2025-07-16 | 14.79 | 16.23 | 14.70 | 16.23 | +10.03% | 1.07 | 2.81% |
| 2025-07-15 | 14.84 | 15.04 | 14.63 | 14.75 | -0.81% | 0.28 | 0.79% |
| 2025-07-14 | 14.67 | 14.91 | 14.54 | 14.87 | +2.34% | 0.39 | 1.11% |
| 2025-07-11 | 14.63 | 14.69 | 14.49 | 14.53 | -0.68% | 0.25 | 0.72% |
| 2025-07-10 | 14.60 | 14.75 | 14.47 | 14.63 | +0.21% | 0.25 | 0.72% |
| 2025-07-09 | 14.81 | 14.81 | 14.55 | 14.60 | -0.48% | 0.24 | 0.69% |
| 2025-07-08 | 14.60 | 14.74 | 14.56 | 14.67 | +0.48% | 0.33 | 0.95% |
| 2025-07-07 | 14.45 | 14.60 | 14.37 | 14.60 | +0.90% | 0.22 | 0.65% |
| 2025-07-04 | 14.60 | 14.71 | 14.37 | 14.47 | -1.16% | 0.31 | 0.90% |
| 2025-07-03 | 14.71 | 14.71 | 14.50 | 14.64 | +0.14% | 0.29 | 0.82% |
| 2025-07-02 | 14.58 | 14.68 | 14.49 | 14.62 | +0.14% | 0.40 | 1.15% |
| 2025-07-01 | 14.40 | 14.79 | 14.33 | 14.60 | +1.18% | 0.59 | 1.68% |
| 2025-06-30 | 14.26 | 14.47 | 14.06 | 14.43 | +2.12% | 0.56 | 1.65% |
| 2025-06-27 | 13.92 | 14.22 | 13.81 | 14.13 | +2.02% | 0.32 | 0.94% |
| 2025-06-26 | 13.97 | 14.02 | 13.82 | 13.85 | -0.79% | 0.21 | 0.64% |
| 2025-06-25 | 14.10 | 14.13 | 13.90 | 13.96 | -0.14% | 0.37 | 1.09% |