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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.00 | 18.36 | 17.90 | 18.15 | +0.55% | 0.40 | 0.92% |
| 2025-12-17 | 17.97 | 18.15 | 17.56 | 18.05 | +1.01% | 0.36 | 0.83% |
| 2025-12-16 | 18.19 | 18.24 | 17.73 | 17.87 | -2.24% | 0.39 | 0.90% |
| 2025-12-15 | 18.00 | 18.50 | 18.00 | 18.28 | +0.83% | 0.43 | 0.97% |
| 2025-12-12 | 18.23 | 18.36 | 18.08 | 18.13 | -0.66% | 0.39 | 0.88% |
| 2025-12-11 | 18.43 | 18.75 | 18.19 | 18.25 | +0.11% | 0.77 | 1.72% |
| 2025-12-10 | 18.50 | 18.51 | 18.15 | 18.23 | -1.41% | 0.38 | 0.86% |
| 2025-12-09 | 18.16 | 18.63 | 18.16 | 18.49 | +1.20% | 0.57 | 1.28% |
| 2025-12-08 | 18.32 | 18.39 | 18.00 | 18.27 | +0.44% | 0.47 | 1.07% |
| 2025-12-05 | 17.80 | 18.22 | 17.75 | 18.19 | +1.79% | 0.36 | 0.83% |
| 2025-12-04 | 18.00 | 18.13 | 17.77 | 17.87 | -1.11% | 0.30 | 0.70% |
| 2025-12-03 | 18.15 | 18.39 | 17.90 | 18.07 | -0.33% | 0.47 | 1.08% |
| 2025-12-02 | 18.25 | 18.49 | 18.01 | 18.13 | -0.33% | 0.48 | 1.10% |
| 2025-12-01 | 18.30 | 18.65 | 18.13 | 18.19 | +0.06% | 0.65 | 1.46% |
| 2025-11-28 | 18.25 | 18.25 | 17.91 | 18.18 | +0.44% | 0.31 | 0.71% |
| 2025-11-27 | 17.80 | 18.28 | 17.78 | 18.10 | +1.51% | 0.44 | 1.00% |
| 2025-11-26 | 18.12 | 18.48 | 17.79 | 17.83 | -1.55% | 0.49 | 1.13% |
| 2025-11-25 | 18.02 | 18.53 | 18.00 | 18.11 | +1.17% | 0.60 | 1.36% |
| 2025-11-24 | 18.30 | 18.54 | 17.83 | 17.90 | -1.76% | 0.62 | 1.41% |
| 2025-11-21 | 19.21 | 19.30 | 18.14 | 18.22 | -6.28% | 1.16 | 2.57% |