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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 24.80 | 25.10 | 24.69 | 24.92 | +0.24% | 0.65 | 4.86% |
| 2025-06-24 | 23.99 | 24.88 | 23.92 | 24.86 | +4.41% | 0.92 | 6.91% |
| 2025-06-23 | 23.44 | 24.01 | 23.12 | 23.81 | +0.85% | 0.36 | 2.81% |
| 2025-06-20 | 23.67 | 23.97 | 23.54 | 23.61 | -0.38% | 0.39 | 3.06% |
| 2025-06-19 | 24.05 | 24.24 | 23.58 | 23.70 | -1.46% | 0.54 | 4.21% |
| 2025-06-18 | 24.04 | 24.09 | 23.71 | 24.05 | +0.04% | 0.31 | 2.39% |
| 2025-06-17 | 24.03 | 24.33 | 23.93 | 24.04 | -0.74% | 0.32 | 2.49% |
| 2025-06-16 | 23.85 | 24.37 | 23.85 | 24.22 | +0.92% | 0.40 | 3.06% |
| 2025-06-13 | 24.67 | 24.85 | 23.93 | 24.00 | -3.30% | 0.78 | 5.93% |
| 2025-06-12 | 24.91 | 25.02 | 24.52 | 24.82 | -0.36% | 0.45 | 3.37% |
| 2025-06-11 | 24.77 | 25.20 | 24.77 | 24.91 | +0.57% | 0.54 | 3.98% |
| 2025-06-10 | 25.26 | 25.26 | 24.44 | 24.77 | -1.94% | 0.84 | 6.29% |
| 2025-06-09 | 25.34 | 25.48 | 25.20 | 25.26 | -0.20% | 0.66 | 4.80% |
| 2025-06-06 | 25.29 | 25.55 | 25.13 | 25.31 | -0.12% | 0.57 | 4.20% |
| 2025-06-05 | 25.23 | 25.40 | 25.04 | 25.34 | +0.12% | 0.53 | 3.90% |
| 2025-06-04 | 25.06 | 25.40 | 25.06 | 25.31 | +0.56% | 0.54 | 3.94% |
| 2025-06-03 | 24.88 | 25.50 | 24.88 | 25.17 | +0.44% | 0.73 | 5.32% |
| 2025-05-30 | 26.02 | 26.16 | 24.98 | 25.06 | -3.62% | 1.13 | 8.26% |
| 2025-05-29 | 26.01 | 26.48 | 25.89 | 26.00 | -0.31% | 1.04 | 7.36% |
| 2025-05-28 | 26.68 | 26.76 | 26.00 | 26.08 | -1.58% | 0.93 | 6.53% |