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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.40 | 31.41 | 30.66 | 31.01 | -0.29% | 0.53 | 3.20% |
| 2026-02-13 | 31.06 | 31.55 | 30.93 | 31.10 | 0.00% | 0.40 | 2.37% |
| 2026-02-12 | 31.26 | 31.47 | 30.87 | 31.10 | -0.45% | 0.48 | 2.84% |
| 2026-02-11 | 30.93 | 31.45 | 30.93 | 31.24 | +0.61% | 0.48 | 2.84% |
| 2026-02-10 | 31.14 | 31.30 | 30.95 | 31.05 | -0.61% | 0.49 | 2.93% |
| 2026-02-09 | 30.96 | 31.43 | 30.71 | 31.24 | +1.43% | 0.60 | 3.55% |
| 2026-02-06 | 30.47 | 31.18 | 30.23 | 30.80 | +0.98% | 0.56 | 3.39% |
| 2026-02-05 | 30.26 | 30.78 | 30.23 | 30.50 | -0.13% | 0.53 | 3.24% |
| 2026-02-04 | 31.00 | 31.28 | 30.08 | 30.54 | -1.48% | 0.96 | 5.79% |
| 2026-02-03 | 30.95 | 31.05 | 30.49 | 31.00 | +1.37% | 0.81 | 4.89% |
| 2026-02-02 | 31.50 | 31.90 | 30.50 | 30.58 | -2.46% | 1.20 | 7.15% |
| 2026-01-30 | 31.21 | 31.79 | 30.94 | 31.35 | -0.22% | 0.89 | 5.25% |
| 2026-01-29 | 32.59 | 33.02 | 31.30 | 31.42 | -3.05% | 1.18 | 6.85% |
| 2026-01-28 | 32.70 | 32.88 | 32.12 | 32.41 | -1.28% | 0.84 | 4.79% |
| 2026-01-27 | 33.21 | 33.82 | 32.00 | 32.83 | -1.41% | 0.92 | 5.19% |
| 2026-01-26 | 34.11 | 34.18 | 33.06 | 33.30 | -2.52% | 1.30 | 7.20% |
| 2026-01-23 | 34.25 | 34.46 | 33.88 | 34.16 | -0.23% | 0.78 | 4.22% |
| 2026-01-22 | 34.25 | 34.67 | 34.10 | 34.24 | -0.03% | 0.80 | 4.32% |
| 2026-01-21 | 34.05 | 34.70 | 33.83 | 34.25 | -0.58% | 0.91 | 4.89% |
| 2026-01-20 | 34.20 | 35.20 | 33.75 | 34.45 | +0.44% | 1.46 | 7.90% |