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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.88 | 24.24 | 21.60 | 24.24 | +9.98% | 2.90 | 5.21% |
| 2026-01-16 | 20.97 | 22.99 | 20.83 | 22.04 | +5.40% | 2.23 | 4.22% |
| 2026-01-15 | 20.28 | 21.28 | 20.24 | 20.91 | +2.50% | 1.06 | 2.10% |
| 2026-01-14 | 21.06 | 21.21 | 20.20 | 20.40 | -2.39% | 1.19 | 2.38% |
| 2026-01-13 | 21.28 | 21.73 | 20.83 | 20.90 | -1.14% | 0.83 | 1.61% |
| 2026-01-12 | 20.94 | 21.34 | 20.36 | 21.14 | +1.00% | 1.48 | 2.96% |
| 2026-01-09 | 21.01 | 21.21 | 20.72 | 20.93 | -0.76% | 1.02 | 2.01% |
| 2026-01-08 | 21.22 | 21.53 | 20.88 | 21.09 | -0.66% | 1.26 | 2.46% |
| 2026-01-07 | 20.73 | 21.60 | 20.49 | 21.23 | +2.26% | 1.96 | 3.84% |
| 2026-01-06 | 19.89 | 21.16 | 19.81 | 20.76 | +5.38% | 2.13 | 4.26% |
| 2026-01-05 | 18.89 | 19.99 | 18.75 | 19.70 | +5.29% | 1.10 | 2.35% |
| 2025-12-31 | 18.85 | 18.85 | 18.60 | 18.71 | -0.05% | 0.31 | 0.69% |
| 2025-12-30 | 18.81 | 18.95 | 18.65 | 18.72 | -0.53% | 0.40 | 0.87% |
| 2025-12-29 | 18.95 | 19.05 | 18.82 | 18.82 | -0.37% | 0.40 | 0.88% |
| 2025-12-26 | 19.13 | 19.15 | 18.70 | 18.89 | -0.68% | 0.45 | 0.99% |
| 2025-12-25 | 18.95 | 19.11 | 18.83 | 19.02 | +0.16% | 0.34 | 0.73% |
| 2025-12-24 | 18.87 | 19.10 | 18.50 | 18.99 | +1.61% | 0.44 | 0.97% |
| 2025-12-23 | 18.61 | 18.83 | 18.48 | 18.69 | +0.43% | 0.33 | 0.73% |
| 2025-12-22 | 18.55 | 18.78 | 18.40 | 18.61 | +1.20% | 0.45 | 1.00% |
| 2025-12-19 | 18.25 | 18.45 | 18.18 | 18.39 | +1.32% | 0.37 | 0.84% |