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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.66 | 18.69 | 18.09 | 18.38 | -1.50% | 0.93 | 2.10% |
| 2025-10-22 | 18.96 | 18.96 | 18.49 | 18.66 | -1.53% | 1.14 | 2.53% |
| 2025-10-21 | 19.47 | 19.47 | 18.84 | 18.95 | -2.67% | 2.30 | 5.00% |
| 2025-10-20 | 17.82 | 19.47 | 17.82 | 19.47 | +10.00% | 1.29 | 2.82% |
| 2025-10-17 | 18.70 | 18.70 | 17.67 | 17.70 | -4.48% | 0.66 | 1.52% |
| 2025-10-16 | 18.99 | 19.30 | 18.44 | 18.53 | -2.88% | 0.91 | 1.99% |
| 2025-10-15 | 18.20 | 19.37 | 17.98 | 19.08 | +5.36% | 1.26 | 2.78% |
| 2025-10-14 | 18.45 | 18.50 | 17.96 | 18.11 | -0.33% | 0.75 | 1.70% |
| 2025-10-13 | 17.90 | 18.26 | 17.32 | 18.17 | -0.76% | 0.79 | 1.82% |
| 2025-10-10 | 18.05 | 18.47 | 18.05 | 18.31 | -0.49% | 0.74 | 1.68% |
| 2025-10-09 | 19.02 | 19.15 | 18.35 | 18.40 | -2.85% | 1.22 | 2.70% |
| 2025-09-30 | 18.60 | 19.28 | 18.33 | 18.94 | +3.38% | 1.10 | 2.40% |
| 2025-09-29 | 18.20 | 18.46 | 18.00 | 18.32 | +0.66% | 0.62 | 1.40% |
| 2025-09-26 | 18.19 | 18.73 | 18.04 | 18.20 | +0.11% | 0.98 | 2.20% |
| 2025-09-25 | 18.44 | 18.60 | 18.18 | 18.18 | -1.57% | 0.64 | 1.44% |
| 2025-09-24 | 18.16 | 18.80 | 17.94 | 18.47 | +1.54% | 0.78 | 1.75% |
| 2025-09-23 | 18.23 | 18.32 | 17.61 | 18.19 | -0.16% | 0.75 | 1.73% |
| 2025-09-22 | 18.23 | 18.29 | 18.05 | 18.22 | -0.05% | 0.57 | 1.31% |
| 2025-09-19 | 18.29 | 18.44 | 18.11 | 18.23 | -0.27% | 0.59 | 1.34% |
| 2025-09-18 | 18.60 | 18.82 | 18.11 | 18.28 | -1.67% | 1.02 | 2.28% |