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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 27.73 | 27.86 | 27.21 | 27.70 | -0.82% | 0.57 | 3.83% |
| 2025-10-22 | 27.60 | 28.63 | 27.50 | 27.93 | +0.54% | 0.83 | 5.45% |
| 2025-10-21 | 27.80 | 28.05 | 27.51 | 27.78 | -0.07% | 0.73 | 4.84% |
| 2025-10-20 | 26.62 | 28.21 | 26.62 | 27.80 | +5.26% | 1.40 | 9.36% |
| 2025-10-17 | 28.00 | 28.05 | 26.30 | 26.41 | -5.78% | 1.22 | 8.41% |
| 2025-10-16 | 28.52 | 28.73 | 27.92 | 28.03 | -1.79% | 0.73 | 4.80% |
| 2025-10-15 | 27.72 | 28.58 | 27.72 | 28.54 | +2.96% | 0.86 | 5.63% |
| 2025-10-14 | 28.27 | 28.89 | 27.62 | 27.72 | -2.05% | 0.97 | 6.36% |
| 2025-10-13 | 28.00 | 28.64 | 27.38 | 28.30 | -3.58% | 1.27 | 8.33% |
| 2025-10-10 | 30.20 | 30.41 | 29.30 | 29.35 | -3.74% | 1.22 | 7.58% |
| 2025-10-09 | 30.20 | 30.91 | 29.40 | 30.49 | +2.42% | 2.01 | 12.34% |
| 2025-09-30 | 28.92 | 30.49 | 28.68 | 29.77 | +3.40% | 2.11 | 13.10% |
| 2025-09-29 | 28.44 | 28.99 | 28.26 | 28.79 | +0.70% | 1.00 | 6.47% |
| 2025-09-26 | 29.50 | 29.50 | 28.46 | 28.59 | -3.08% | 1.41 | 9.04% |
| 2025-09-25 | 29.75 | 30.10 | 29.38 | 29.50 | -1.14% | 1.63 | 10.17% |
| 2025-09-24 | 29.82 | 30.10 | 29.13 | 29.84 | +0.07% | 1.73 | 10.80% |
| 2025-09-23 | 28.51 | 30.40 | 28.50 | 29.82 | +4.08% | 3.01 | 18.92% |
| 2025-09-22 | 28.60 | 29.14 | 28.30 | 28.65 | -0.42% | 1.03 | 6.67% |
| 2025-09-19 | 29.50 | 29.63 | 28.61 | 28.77 | -2.34% | 1.56 | 10.00% |
| 2025-09-18 | 30.18 | 30.78 | 29.10 | 29.46 | -3.60% | 2.55 | 15.74% |