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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.37 | 27.86 | 27.32 | 27.65 | +0.55% | 1.35 | 9.06% |
| 2025-08-19 | 27.08 | 27.60 | 26.80 | 27.50 | +1.40% | 1.62 | 11.03% |
| 2025-08-18 | 27.50 | 27.50 | 27.03 | 27.12 | -0.55% | 1.70 | 11.58% |
| 2025-08-15 | 26.92 | 27.50 | 26.92 | 27.27 | +1.30% | 1.51 | 10.24% |
| 2025-08-14 | 27.00 | 27.65 | 26.66 | 26.92 | -0.19% | 2.54 | 17.29% |
| 2025-08-13 | 26.35 | 27.15 | 26.26 | 26.97 | +2.20% | 1.30 | 8.99% |
| 2025-08-12 | 26.58 | 26.70 | 26.23 | 26.39 | -0.98% | 0.71 | 4.97% |
| 2025-08-11 | 26.45 | 26.80 | 26.36 | 26.65 | +1.02% | 0.71 | 4.94% |
| 2025-08-08 | 26.66 | 26.71 | 26.30 | 26.38 | -0.83% | 0.71 | 4.96% |
| 2025-08-07 | 26.67 | 26.95 | 26.50 | 26.60 | -0.30% | 0.68 | 4.73% |
| 2025-08-06 | 26.60 | 26.88 | 26.53 | 26.68 | +0.30% | 1.22 | 8.44% |
| 2025-08-05 | 26.20 | 27.08 | 26.10 | 26.60 | +2.50% | 1.74 | 12.10% |
| 2025-08-04 | 25.27 | 26.05 | 25.25 | 25.95 | +1.72% | 1.19 | 8.57% |
| 2025-08-01 | 24.87 | 26.05 | 24.77 | 25.51 | +2.61% | 1.15 | 8.31% |
| 2025-07-31 | 25.14 | 25.36 | 24.76 | 24.86 | -1.11% | 0.57 | 4.17% |
| 2025-07-30 | 25.66 | 25.66 | 24.91 | 25.14 | -2.06% | 0.89 | 6.49% |
| 2025-07-29 | 25.74 | 25.74 | 25.44 | 25.67 | -0.23% | 0.55 | 3.98% |
| 2025-07-28 | 25.80 | 25.90 | 25.62 | 25.73 | +0.04% | 0.50 | 3.56% |
| 2025-07-25 | 25.80 | 25.81 | 25.61 | 25.72 | +0.04% | 0.52 | 3.76% |
| 2025-07-24 | 25.45 | 25.75 | 25.40 | 25.71 | +0.90% | 0.55 | 3.94% |