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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 34.70 | 34.83 | 33.88 | 34.30 | +0.73% | 1.91 | 10.32% |
| 2026-01-16 | 34.25 | 34.90 | 33.46 | 34.05 | +0.44% | 1.75 | 9.52% |
| 2026-01-15 | 34.10 | 35.09 | 33.46 | 33.90 | -1.63% | 1.58 | 8.61% |
| 2026-01-14 | 35.00 | 35.74 | 34.00 | 34.46 | -1.06% | 2.83 | 15.06% |
| 2026-01-13 | 36.80 | 38.02 | 34.60 | 34.83 | -5.53% | 3.27 | 16.76% |
| 2026-01-12 | 38.79 | 38.97 | 36.29 | 36.87 | -3.48% | 2.51 | 12.58% |
| 2026-01-09 | 38.90 | 39.36 | 36.94 | 38.20 | +1.03% | 2.37 | 11.56% |
| 2026-01-08 | 37.26 | 38.49 | 36.93 | 37.81 | +0.61% | 2.18 | 10.69% |
| 2026-01-07 | 36.06 | 37.76 | 35.91 | 37.58 | +3.19% | 2.69 | 13.43% |
| 2026-01-06 | 37.50 | 37.50 | 36.37 | 36.42 | -3.45% | 2.48 | 12.50% |
| 2026-01-05 | 36.66 | 38.22 | 35.55 | 37.72 | +0.96% | 4.27 | 21.24% |
| 2025-12-31 | 33.98 | 37.36 | 33.80 | 37.36 | +10.01% | 2.20 | 11.13% |
| 2025-12-30 | 32.30 | 34.50 | 31.57 | 33.96 | +5.40% | 3.78 | 20.97% |
| 2025-12-29 | 32.47 | 32.88 | 32.14 | 32.22 | -0.74% | 1.20 | 6.83% |
| 2025-12-26 | 32.93 | 32.96 | 31.88 | 32.46 | -1.46% | 2.01 | 11.46% |
| 2025-12-25 | 33.00 | 33.82 | 31.89 | 32.94 | +0.76% | 3.10 | 17.57% |
| 2025-12-24 | 35.00 | 35.36 | 32.44 | 32.69 | -4.19% | 4.96 | 27.34% |
| 2025-12-23 | 35.49 | 35.49 | 32.70 | 34.12 | +5.77% | 7.20 | 39.39% |
| 2025-12-22 | 29.51 | 32.26 | 29.51 | 32.26 | +9.99% | 1.04 | 6.05% |
| 2025-12-19 | 28.22 | 29.45 | 28.22 | 29.33 | +4.15% | 1.45 | 9.27% |