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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.97 | 26.73 | 25.97 | 26.69 | +4.83% | 0.45 | 3.18% |
| 2026-03-23 | 26.85 | 26.97 | 25.40 | 25.46 | -5.67% | 0.56 | 3.96% |
| 2026-03-20 | 27.87 | 28.17 | 26.99 | 26.99 | -2.17% | 0.37 | 2.46% |
| 2026-03-19 | 28.24 | 28.24 | 27.55 | 27.59 | -2.30% | 0.41 | 2.76% |
| 2026-03-18 | 27.87 | 28.50 | 27.83 | 28.24 | +1.04% | 0.30 | 1.96% |
| 2026-03-17 | 28.43 | 28.71 | 27.91 | 27.95 | -1.58% | 0.40 | 2.65% |
| 2026-03-16 | 28.58 | 28.67 | 28.00 | 28.40 | -0.94% | 0.42 | 2.76% |
| 2026-03-13 | 29.00 | 29.28 | 28.52 | 28.67 | -0.73% | 0.47 | 3.00% |
| 2026-03-12 | 29.74 | 30.00 | 28.70 | 28.88 | -2.89% | 0.66 | 4.14% |
| 2026-03-11 | 29.78 | 30.19 | 29.54 | 29.74 | -0.87% | 0.50 | 3.10% |
| 2026-03-10 | 29.39 | 30.08 | 29.39 | 30.00 | +2.74% | 0.55 | 3.42% |
| 2026-03-09 | 29.23 | 29.50 | 28.61 | 29.20 | -1.22% | 0.50 | 3.17% |
| 2026-03-06 | 29.16 | 29.66 | 29.09 | 29.56 | +1.37% | 0.40 | 2.49% |
| 2026-03-05 | 29.09 | 29.69 | 29.01 | 29.16 | +1.57% | 0.40 | 2.54% |
| 2026-03-04 | 28.90 | 29.31 | 28.68 | 28.71 | -1.07% | 0.48 | 3.07% |
| 2026-03-03 | 29.86 | 30.30 | 29.01 | 29.02 | -2.36% | 0.72 | 4.54% |
| 2026-03-02 | 30.19 | 30.96 | 29.72 | 29.72 | -3.79% | 0.63 | 3.84% |
| 2026-02-27 | 31.03 | 31.14 | 30.64 | 30.89 | -0.68% | 0.52 | 3.12% |
| 2026-02-26 | 31.17 | 31.31 | 30.83 | 31.10 | -0.22% | 0.39 | 2.35% |
| 2026-02-25 | 31.01 | 31.31 | 30.96 | 31.17 | +0.52% | 0.44 | 2.59% |