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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 30.70 | 32.77 | 30.70 | 32.01 | +0.50% | 3.54 | 4.60% |
| 2026-03-20 | 32.66 | 33.15 | 31.72 | 31.85 | -2.60% | 3.17 | 4.07% |
| 2026-03-19 | 32.20 | 33.11 | 31.38 | 32.70 | -0.88% | 4.48 | 5.72% |
| 2026-03-18 | 30.50 | 32.99 | 29.51 | 32.99 | +10.00% | 3.20 | 4.22% |
| 2026-03-17 | 32.79 | 32.88 | 29.91 | 29.99 | -7.72% | 2.77 | 3.71% |
| 2026-03-16 | 32.64 | 32.79 | 30.39 | 32.50 | +1.21% | 3.59 | 4.70% |
| 2026-03-13 | 31.81 | 33.19 | 30.86 | 32.11 | -0.12% | 3.41 | 4.38% |
| 2026-03-12 | 32.50 | 33.23 | 31.83 | 32.15 | -0.12% | 3.47 | 4.42% |
| 2026-03-11 | 32.69 | 33.66 | 31.95 | 32.19 | +0.59% | 5.17 | 6.52% |
| 2026-03-10 | 29.66 | 32.00 | 29.12 | 32.00 | +10.00% | 2.77 | 3.71% |
| 2026-03-09 | 28.01 | 29.59 | 26.82 | 29.09 | +0.48% | 3.16 | 4.67% |
| 2026-03-06 | 29.01 | 30.28 | 28.54 | 28.95 | -2.85% | 2.95 | 4.17% |
| 2026-03-05 | 30.61 | 31.20 | 29.22 | 29.80 | -0.63% | 4.84 | 6.66% |
| 2026-03-04 | 28.90 | 31.99 | 28.00 | 29.99 | +3.13% | 6.39 | 8.60% |
| 2026-03-03 | 30.95 | 31.69 | 28.65 | 29.08 | -5.92% | 4.63 | 6.46% |
| 2026-03-02 | 27.90 | 30.91 | 27.90 | 30.91 | +10.00% | 4.38 | 6.00% |
| 2026-02-27 | 28.07 | 28.52 | 27.45 | 28.10 | -0.74% | 2.26 | 3.35% |
| 2026-02-26 | 28.47 | 28.53 | 27.62 | 28.31 | -0.56% | 2.62 | 3.86% |
| 2026-02-25 | 28.15 | 29.02 | 27.79 | 28.47 | +2.63% | 4.38 | 6.36% |
| 2026-02-24 | 25.85 | 27.74 | 25.35 | 27.74 | +9.99% | 3.31 | 5.13% |