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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.69 | 14.01 | 13.63 | 13.98 | +1.96% | 0.36 | 1.04% |
| 2025-06-23 | 13.31 | 13.77 | 13.31 | 13.71 | +1.78% | 0.27 | 0.79% |
| 2025-06-20 | 13.54 | 13.63 | 13.40 | 13.47 | -0.07% | 0.16 | 0.47% |
| 2025-06-19 | 13.63 | 13.77 | 13.42 | 13.48 | -1.13% | 0.22 | 0.65% |
| 2025-06-18 | 13.82 | 13.82 | 13.53 | 13.63 | -0.63% | 0.28 | 0.83% |
| 2025-06-17 | 13.75 | 13.84 | 13.66 | 13.72 | -0.21% | 0.19 | 0.55% |
| 2025-06-16 | 13.80 | 13.93 | 13.71 | 13.75 | 0.00% | 0.21 | 0.61% |
| 2025-06-13 | 13.94 | 14.00 | 13.69 | 13.75 | -1.51% | 0.20 | 0.59% |
| 2025-06-12 | 13.93 | 14.03 | 13.88 | 13.96 | -0.21% | 0.17 | 0.49% |
| 2025-06-11 | 13.90 | 14.04 | 13.79 | 13.99 | +0.90% | 0.26 | 0.73% |
| 2025-06-10 | 14.05 | 14.10 | 13.76 | 13.86 | -1.16% | 0.26 | 0.73% |
| 2025-06-09 | 13.94 | 14.08 | 13.83 | 14.03 | +0.62% | 0.33 | 0.95% |
| 2025-06-06 | 13.69 | 13.94 | 13.63 | 13.94 | +2.11% | 0.34 | 0.98% |
| 2025-06-05 | 13.66 | 13.75 | 13.61 | 13.65 | -0.35% | 0.26 | 0.76% |
| 2025-06-04 | 13.74 | 13.77 | 13.61 | 13.70 | +0.56% | 0.23 | 0.68% |
| 2025-06-03 | 13.53 | 13.71 | 13.44 | 13.63 | +0.85% | 0.28 | 0.81% |
| 2025-05-30 | 13.77 | 13.79 | 13.47 | 13.51 | -2.22% | 0.31 | 0.92% |
| 2025-05-29 | 13.73 | 13.89 | 13.70 | 13.82 | +1.12% | 0.30 | 0.86% |
| 2025-05-28 | 13.81 | 13.86 | 13.62 | 13.66 | -0.97% | 0.24 | 0.69% |
| 2025-05-27 | 13.84 | 13.86 | 13.57 | 13.80 | +0.28% | 0.34 | 0.99% |