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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 44.00 | 48.69 | 44.00 | 48.69 | +10.01% | 3.98 | 3.55% |
| 2026-04-20 | 46.57 | 47.00 | 43.71 | 44.26 | -6.47% | 4.87 | 4.50% |
| 2026-04-17 | 46.47 | 48.95 | 45.67 | 47.32 | +0.77% | 4.97 | 4.35% |
| 2026-04-16 | 44.88 | 47.95 | 44.00 | 46.96 | +5.53% | 4.89 | 4.37% |
| 2026-04-15 | 44.39 | 45.10 | 43.44 | 44.50 | +0.91% | 3.76 | 3.50% |
| 2026-04-14 | 41.74 | 44.75 | 40.87 | 44.10 | +6.65% | 5.21 | 5.00% |
| 2026-04-13 | 40.50 | 42.76 | 40.50 | 41.35 | -3.61% | 5.50 | 5.46% |
| 2026-04-10 | 45.58 | 46.30 | 42.81 | 42.90 | -5.15% | 4.71 | 4.41% |
| 2026-04-09 | 43.05 | 46.80 | 42.76 | 45.23 | +2.33% | 4.67 | 4.31% |
| 2026-04-08 | 42.99 | 44.43 | 41.01 | 44.20 | +7.36% | 4.15 | 3.99% |
| 2026-04-07 | 42.00 | 42.98 | 40.94 | 41.17 | -2.26% | 3.77 | 3.73% |
| 2026-04-03 | 44.62 | 44.80 | 41.80 | 42.12 | -3.73% | 4.81 | 4.67% |
| 2026-04-02 | 45.51 | 47.33 | 43.00 | 43.75 | -6.62% | 6.68 | 6.19% |
| 2026-04-01 | 44.40 | 48.35 | 43.55 | 46.85 | +6.60% | 7.46 | 6.56% |
| 2026-03-31 | 44.60 | 45.20 | 43.20 | 43.95 | -2.70% | 5.80 | 5.45% |
| 2026-03-30 | 42.78 | 47.00 | 41.55 | 45.17 | +4.01% | 8.88 | 8.33% |
| 2026-03-27 | 38.50 | 43.43 | 38.00 | 43.43 | +10.01% | 8.59 | 8.69% |
| 2026-03-26 | 38.00 | 39.96 | 37.61 | 39.48 | +8.67% | 9.19 | 9.64% |
| 2026-03-25 | 36.50 | 37.71 | 35.60 | 36.33 | +3.18% | 4.37 | 4.94% |
| 2026-03-24 | 32.54 | 35.21 | 32.25 | 35.21 | +10.00% | 3.44 | 4.14% |