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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 26.40 | 26.74 | 26.06 | 26.50 | -0.07% | 0.88 | 6.08% |
| 2025-05-26 | 26.69 | 27.04 | 26.38 | 26.52 | 0.00% | 1.32 | 9.03% |
| 2025-05-23 | 26.29 | 27.87 | 26.10 | 26.52 | +1.51% | 2.42 | 16.43% |
| 2025-05-22 | 26.31 | 26.86 | 26.10 | 26.12 | -1.97% | 1.04 | 7.21% |
| 2025-05-21 | 26.64 | 27.13 | 26.35 | 26.65 | 0.00% | 1.70 | 11.61% |
| 2025-05-20 | 25.92 | 27.44 | 25.62 | 26.65 | +2.59% | 2.52 | 17.26% |
| 2025-05-19 | 26.07 | 26.24 | 25.68 | 25.98 | -0.38% | 0.74 | 5.23% |
| 2025-05-16 | 25.51 | 26.28 | 25.51 | 26.07 | +1.93% | 1.07 | 7.52% |
| 2025-05-15 | 25.77 | 26.06 | 25.31 | 25.58 | -0.96% | 0.86 | 6.17% |
| 2025-05-14 | 26.65 | 26.65 | 25.60 | 25.83 | -2.10% | 1.45 | 10.22% |
| 2025-05-13 | 26.37 | 26.60 | 25.95 | 26.38 | +0.68% | 1.84 | 12.84% |
| 2025-05-12 | 26.54 | 26.54 | 25.82 | 26.20 | -2.64% | 3.22 | 22.55% |
| 2025-05-09 | 25.75 | 27.82 | 25.75 | 26.92 | +6.41% | 6.00 | 40.09% |
| 2025-05-08 | 24.59 | 25.68 | 24.29 | 25.29 | +2.11% | 1.56 | 11.32% |
| 2025-05-07 | 25.39 | 25.52 | 24.46 | 24.77 | -0.75% | 1.85 | 13.57% |
| 2025-05-06 | 23.72 | 25.85 | 23.50 | 24.96 | +6.23% | 2.74 | 20.21% |