星德胜 sh.603344
31.72
-0.88%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 32.03 | 32.45 | 31.06 | 31.72 | -0.88% | 1.41 | 8.25% |
| 2026-05-22 | 31.79 | 32.80 | 31.29 | 32.00 | +0.66% | 1.71 | 9.89% |
| 2026-05-21 | 32.43 | 34.18 | 31.72 | 31.79 | -1.94% | 2.39 | 13.48% |
| 2026-05-20 | 32.80 | 33.16 | 32.00 | 32.42 | -1.25% | 1.52 | 8.70% |
| 2026-05-19 | 33.09 | 33.88 | 32.61 | 32.83 | -2.29% | 2.31 | 12.96% |
| 2026-05-18 | 31.53 | 33.62 | 31.50 | 33.60 | +3.00% | 3.90 | 21.88% |
| 2026-05-15 | 32.44 | 32.90 | 30.49 | 32.62 | +4.12% | 4.71 | 27.13% |
| 2026-05-14 | 28.48 | 31.33 | 28.21 | 31.33 | +10.01% | 2.26 | 13.93% |
| 2026-05-13 | 28.30 | 28.74 | 28.04 | 28.48 | +0.64% | 0.54 | 3.52% |
| 2026-05-12 | 28.58 | 28.95 | 28.17 | 28.30 | -1.15% | 0.93 | 6.04% |
| 2026-05-11 | 29.66 | 29.72 | 28.46 | 28.63 | -2.49% | 2.03 | 13.10% |
| 2026-05-08 | 28.70 | 29.49 | 28.63 | 29.36 | +1.84% | 0.66 | 4.21% |
| 2026-05-07 | 28.51 | 28.88 | 28.37 | 28.83 | +1.19% | 0.54 | 3.46% |
| 2026-05-06 | 28.03 | 28.70 | 27.92 | 28.49 | +2.04% | 0.63 | 4.11% |
| 2026-04-30 | 27.70 | 28.05 | 27.32 | 27.92 | +0.72% | 0.44 | 2.90% |
| 2026-04-29 | 26.86 | 27.84 | 26.86 | 27.72 | +2.82% | 0.47 | 3.19% |
| 2026-04-28 | 27.29 | 27.34 | 26.87 | 26.96 | -1.10% | 0.46 | 3.12% |
| 2026-04-27 | 27.96 | 27.96 | 26.00 | 27.26 | -1.98% | 0.67 | 4.60% |
| 2026-04-24 | 28.01 | 28.11 | 27.48 | 27.81 | -1.38% | 0.48 | 3.23% |
| 2026-04-23 | 28.35 | 28.86 | 27.88 | 28.20 | -0.49% | 0.53 | 3.50% |