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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.07 | 28.40 | 27.83 | 28.34 | +0.50% | 0.36 | 2.36% |
| 2026-04-21 | 28.16 | 28.23 | 27.97 | 28.20 | +0.25% | 0.31 | 2.01% |
| 2026-04-20 | 27.90 | 28.20 | 27.75 | 28.13 | +0.61% | 0.32 | 2.14% |
| 2026-04-17 | 28.00 | 28.06 | 27.66 | 27.96 | -0.39% | 0.35 | 2.34% |
| 2026-04-16 | 27.93 | 28.18 | 27.70 | 28.07 | +1.15% | 0.34 | 2.24% |
| 2026-04-15 | 27.88 | 28.25 | 27.62 | 27.75 | -0.47% | 0.35 | 2.32% |
| 2026-04-14 | 27.76 | 28.02 | 27.48 | 27.88 | +1.60% | 0.37 | 2.45% |
| 2026-04-13 | 27.60 | 27.60 | 27.31 | 27.44 | -0.69% | 0.27 | 1.83% |
| 2026-04-10 | 27.36 | 27.95 | 27.35 | 27.63 | +1.88% | 0.38 | 2.53% |
| 2026-04-09 | 27.78 | 27.78 | 27.02 | 27.12 | -2.45% | 0.26 | 1.79% |
| 2026-04-08 | 27.20 | 27.80 | 27.20 | 27.80 | +4.39% | 0.33 | 2.20% |
| 2026-04-07 | 26.72 | 26.91 | 26.41 | 26.63 | +0.87% | 0.27 | 1.89% |
| 2026-04-03 | 27.09 | 27.16 | 26.37 | 26.40 | -2.44% | 0.23 | 1.63% |
| 2026-04-02 | 27.44 | 27.57 | 26.87 | 27.06 | -1.85% | 0.32 | 2.18% |
| 2026-04-01 | 27.60 | 27.74 | 27.27 | 27.57 | +2.11% | 0.33 | 2.19% |
| 2026-03-31 | 27.52 | 27.63 | 27.00 | 27.00 | -1.53% | 0.31 | 2.12% |
| 2026-03-30 | 27.27 | 27.50 | 26.91 | 27.42 | -0.22% | 0.35 | 2.38% |
| 2026-03-27 | 26.52 | 27.65 | 26.52 | 27.48 | +1.59% | 0.35 | 2.38% |
| 2026-03-26 | 27.52 | 27.87 | 26.93 | 27.05 | -0.62% | 0.43 | 2.88% |
| 2026-03-25 | 26.87 | 27.65 | 26.79 | 27.22 | +1.99% | 0.41 | 2.78% |