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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.65 | 28.78 | 28.10 | 28.16 | -1.71% | 1.16 | 7.55% |
| 2025-12-17 | 28.35 | 28.74 | 27.93 | 28.65 | +0.60% | 1.28 | 8.34% |
| 2025-12-16 | 29.15 | 29.26 | 28.46 | 28.48 | -1.69% | 1.62 | 10.43% |
| 2025-12-15 | 28.93 | 29.49 | 28.02 | 28.97 | +1.94% | 2.54 | 16.39% |
| 2025-12-12 | 27.75 | 28.96 | 27.27 | 28.42 | +2.45% | 4.52 | 29.75% |
| 2025-12-11 | 26.01 | 28.47 | 26.00 | 27.74 | +7.19% | 5.24 | 34.49% |
| 2025-12-10 | 25.60 | 25.98 | 25.30 | 25.88 | +1.25% | 0.53 | 3.80% |
| 2025-12-09 | 25.67 | 25.90 | 25.52 | 25.56 | -0.43% | 0.35 | 2.50% |
| 2025-12-08 | 25.60 | 25.88 | 25.56 | 25.67 | 0.00% | 0.37 | 2.69% |
| 2025-12-05 | 25.30 | 25.80 | 25.18 | 25.67 | +1.46% | 0.33 | 2.41% |
| 2025-12-04 | 25.50 | 25.60 | 25.12 | 25.30 | +0.28% | 0.40 | 2.92% |
| 2025-12-03 | 25.41 | 25.54 | 25.03 | 25.23 | -0.71% | 0.35 | 2.58% |
| 2025-12-02 | 25.71 | 25.72 | 25.41 | 25.41 | -1.17% | 0.24 | 1.74% |
| 2025-12-01 | 25.52 | 25.80 | 25.35 | 25.71 | +1.46% | 0.37 | 2.66% |
| 2025-11-28 | 25.16 | 25.36 | 25.03 | 25.34 | +0.60% | 0.26 | 1.91% |
| 2025-11-27 | 24.90 | 25.37 | 24.90 | 25.19 | +1.08% | 0.28 | 2.08% |
| 2025-11-26 | 25.08 | 25.28 | 24.83 | 24.92 | -0.72% | 0.29 | 2.12% |
| 2025-11-25 | 25.04 | 25.49 | 24.99 | 25.10 | +0.76% | 0.41 | 3.02% |
| 2025-11-24 | 24.45 | 25.05 | 24.45 | 24.91 | +2.17% | 0.43 | 3.20% |
| 2025-11-21 | 25.21 | 25.46 | 24.28 | 24.38 | -3.86% | 0.65 | 4.90% |