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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.58 | 18.84 | 18.50 | 18.59 | +0.05% | 0.60 | 1.34% |
| 2025-09-16 | 18.50 | 18.78 | 18.35 | 18.58 | +0.16% | 0.76 | 1.70% |
| 2025-09-15 | 18.98 | 19.16 | 18.50 | 18.55 | -1.43% | 1.00 | 2.21% |
| 2025-09-12 | 19.42 | 19.54 | 18.80 | 18.82 | -3.09% | 1.13 | 2.45% |
| 2025-09-11 | 19.40 | 19.70 | 18.95 | 19.42 | +0.88% | 0.89 | 1.90% |
| 2025-09-10 | 19.33 | 19.72 | 19.10 | 19.25 | -0.88% | 0.76 | 1.62% |
| 2025-09-09 | 19.84 | 20.63 | 19.26 | 19.42 | -2.26% | 1.28 | 2.65% |
| 2025-09-08 | 19.77 | 20.23 | 19.57 | 19.87 | +1.58% | 0.99 | 2.06% |
| 2025-09-05 | 19.19 | 19.68 | 18.96 | 19.56 | +1.82% | 0.92 | 1.96% |
| 2025-09-04 | 19.84 | 19.88 | 18.92 | 19.21 | -2.24% | 1.53 | 3.28% |
| 2025-09-03 | 19.71 | 20.30 | 19.60 | 19.65 | -0.76% | 1.53 | 3.18% |
| 2025-09-02 | 21.50 | 21.88 | 19.68 | 19.80 | -7.61% | 3.29 | 6.72% |
| 2025-09-01 | 19.91 | 21.43 | 19.78 | 21.43 | +10.01% | 1.60 | 3.14% |
| 2025-08-29 | 19.50 | 19.64 | 19.01 | 19.48 | -0.81% | 1.59 | 3.40% |
| 2025-08-28 | 18.36 | 19.88 | 18.36 | 19.64 | +5.42% | 2.79 | 5.97% |
| 2025-08-27 | 18.25 | 19.50 | 18.19 | 18.63 | +2.08% | 2.39 | 5.25% |
| 2025-08-26 | 18.29 | 18.57 | 18.06 | 18.25 | -0.27% | 1.21 | 2.73% |
| 2025-08-25 | 17.86 | 18.65 | 17.56 | 18.30 | +3.57% | 1.91 | 4.35% |
| 2025-08-22 | 17.99 | 18.35 | 17.65 | 17.67 | -1.12% | 1.39 | 3.22% |
| 2025-08-21 | 18.47 | 18.64 | 17.58 | 17.87 | -4.44% | 2.62 | 6.04% |