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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.73 | 25.76 | 25.33 | 25.36 | -0.94% | 0.31 | 2.22% |
| 2025-11-19 | 25.90 | 26.12 | 25.45 | 25.60 | -1.16% | 0.49 | 3.49% |
| 2025-11-18 | 26.47 | 26.47 | 25.84 | 25.90 | -2.19% | 0.51 | 3.63% |
| 2025-11-17 | 26.51 | 26.54 | 26.21 | 26.48 | +0.04% | 0.36 | 2.50% |
| 2025-11-14 | 26.64 | 26.77 | 26.45 | 26.47 | -0.64% | 0.39 | 2.69% |
| 2025-11-13 | 26.50 | 26.70 | 26.26 | 26.64 | +0.91% | 0.39 | 2.72% |
| 2025-11-12 | 26.57 | 26.74 | 26.33 | 26.40 | -0.64% | 0.40 | 2.82% |
| 2025-11-11 | 26.86 | 27.05 | 26.48 | 26.57 | -1.08% | 0.60 | 4.15% |
| 2025-11-10 | 27.04 | 27.17 | 26.63 | 26.86 | -0.63% | 0.57 | 3.94% |
| 2025-11-07 | 27.29 | 27.42 | 27.01 | 27.03 | -1.67% | 0.53 | 3.64% |
| 2025-11-06 | 27.02 | 27.68 | 27.01 | 27.49 | +1.48% | 0.65 | 4.37% |
| 2025-11-05 | 26.67 | 27.25 | 26.58 | 27.09 | +0.89% | 0.73 | 5.02% |
| 2025-11-04 | 27.25 | 27.43 | 26.66 | 26.85 | -2.11% | 0.78 | 5.37% |
| 2025-11-03 | 27.29 | 27.59 | 26.95 | 27.43 | +0.15% | 0.55 | 3.73% |
| 2025-10-31 | 27.02 | 27.68 | 26.91 | 27.39 | +1.41% | 0.75 | 5.06% |
| 2025-10-30 | 27.10 | 27.38 | 26.80 | 27.01 | -0.33% | 0.62 | 4.25% |
| 2025-10-29 | 27.56 | 27.64 | 26.92 | 27.10 | -1.85% | 0.76 | 5.21% |
| 2025-10-28 | 27.67 | 27.91 | 27.42 | 27.61 | -0.32% | 0.73 | 4.89% |
| 2025-10-27 | 27.87 | 28.12 | 27.50 | 27.70 | -0.61% | 0.61 | 4.09% |
| 2025-10-24 | 27.70 | 28.05 | 27.57 | 27.87 | +0.61% | 0.61 | 4.06% |