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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.86 | 26.00 | 25.42 | 25.48 | -1.20% | 0.78 | 5.64% |
| 2025-07-22 | 25.81 | 25.88 | 25.60 | 25.79 | -0.12% | 0.69 | 4.93% |
| 2025-07-21 | 25.86 | 25.89 | 25.55 | 25.82 | +0.47% | 0.86 | 6.17% |
| 2025-07-18 | 25.98 | 26.08 | 25.56 | 25.70 | -0.62% | 0.79 | 5.67% |
| 2025-07-17 | 25.69 | 25.96 | 25.53 | 25.86 | +0.47% | 0.75 | 5.41% |
| 2025-07-16 | 25.47 | 25.93 | 25.38 | 25.74 | +1.02% | 1.03 | 7.42% |
| 2025-07-15 | 25.40 | 25.99 | 25.31 | 25.48 | +0.35% | 0.88 | 6.38% |
| 2025-07-14 | 25.13 | 25.59 | 25.06 | 25.39 | +0.99% | 0.84 | 6.12% |
| 2025-07-11 | 24.96 | 25.33 | 24.75 | 25.14 | +0.76% | 0.61 | 4.49% |
| 2025-07-10 | 25.03 | 25.18 | 24.83 | 24.95 | -0.72% | 0.41 | 3.01% |
| 2025-07-09 | 25.13 | 25.35 | 25.05 | 25.13 | 0.00% | 0.53 | 3.92% |
| 2025-07-08 | 24.92 | 25.22 | 24.81 | 25.13 | +0.76% | 0.52 | 3.83% |
| 2025-07-07 | 24.68 | 25.00 | 24.50 | 24.94 | +1.01% | 0.38 | 2.87% |
| 2025-07-04 | 25.00 | 25.02 | 24.55 | 24.69 | -0.96% | 0.49 | 3.66% |
| 2025-07-03 | 25.02 | 25.18 | 24.88 | 24.93 | -0.48% | 0.38 | 2.79% |
| 2025-07-02 | 25.35 | 25.42 | 24.90 | 25.05 | -1.22% | 0.51 | 3.73% |
| 2025-07-01 | 25.44 | 25.50 | 25.05 | 25.36 | -0.31% | 0.49 | 3.56% |
| 2025-06-30 | 24.97 | 25.60 | 24.97 | 25.44 | +1.60% | 0.68 | 4.98% |
| 2025-06-27 | 24.90 | 25.45 | 24.71 | 25.04 | +1.79% | 0.61 | 4.55% |
| 2025-06-26 | 24.93 | 25.01 | 24.56 | 24.60 | -1.28% | 0.51 | 3.82% |