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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.44 | 20.00 | 19.28 | 19.44 | +0.41% | 1.14 | 2.39% |
| 2025-11-19 | 19.84 | 20.04 | 19.30 | 19.36 | -2.47% | 0.84 | 1.76% |
| 2025-11-18 | 20.49 | 20.49 | 19.67 | 19.85 | -2.31% | 0.79 | 1.64% |
| 2025-11-17 | 20.69 | 20.94 | 20.14 | 20.32 | -1.74% | 1.04 | 2.10% |
| 2025-11-14 | 20.48 | 21.36 | 20.45 | 20.68 | +0.93% | 1.53 | 3.01% |
| 2025-11-13 | 19.82 | 21.22 | 19.82 | 20.49 | +2.86% | 1.88 | 3.79% |
| 2025-11-12 | 19.76 | 20.03 | 19.40 | 19.92 | +0.66% | 0.80 | 1.67% |
| 2025-11-11 | 19.89 | 20.12 | 19.63 | 19.79 | -0.40% | 0.69 | 1.43% |
| 2025-11-10 | 20.12 | 20.28 | 19.69 | 19.87 | -0.30% | 0.93 | 1.93% |
| 2025-11-07 | 19.86 | 20.64 | 19.76 | 19.93 | -0.40% | 1.12 | 2.31% |
| 2025-11-06 | 19.45 | 20.12 | 19.38 | 20.01 | +3.30% | 1.29 | 2.70% |
| 2025-11-05 | 18.92 | 19.65 | 18.78 | 19.37 | +1.15% | 0.99 | 2.13% |
| 2025-11-04 | 19.92 | 19.97 | 18.94 | 19.15 | -3.62% | 1.37 | 2.94% |
| 2025-11-03 | 19.82 | 20.18 | 19.33 | 19.87 | -0.05% | 1.49 | 3.13% |
| 2025-10-31 | 19.65 | 20.40 | 19.65 | 19.88 | -0.80% | 1.68 | 3.49% |
| 2025-10-30 | 19.51 | 20.24 | 19.32 | 20.04 | +1.42% | 3.02 | 6.30% |
| 2025-10-29 | 19.90 | 20.78 | 19.59 | 19.76 | +4.61% | 4.49 | 9.17% |
| 2025-10-28 | 19.02 | 19.38 | 18.80 | 18.89 | -0.89% | 0.91 | 1.98% |
| 2025-10-27 | 18.90 | 19.23 | 18.75 | 19.06 | +0.85% | 1.24 | 2.70% |
| 2025-10-24 | 18.35 | 19.55 | 18.34 | 18.90 | +2.83% | 1.63 | 3.55% |