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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 29.10 | 31.28 | 29.04 | 30.56 | +4.37% | 3.97 | 24.17% |
| 2025-09-16 | 28.21 | 29.84 | 27.92 | 29.28 | +3.83% | 2.36 | 15.10% |
| 2025-09-15 | 27.90 | 28.99 | 27.72 | 28.20 | +0.28% | 1.07 | 6.99% |
| 2025-09-12 | 28.57 | 28.98 | 28.08 | 28.12 | -1.61% | 1.16 | 7.57% |
| 2025-09-11 | 27.80 | 28.64 | 27.60 | 28.58 | +1.71% | 1.47 | 9.64% |
| 2025-09-10 | 27.96 | 28.89 | 27.80 | 28.10 | +0.86% | 1.62 | 10.56% |
| 2025-09-09 | 28.31 | 28.31 | 27.67 | 27.86 | -1.83% | 1.40 | 9.28% |
| 2025-09-08 | 28.29 | 28.58 | 27.92 | 28.38 | +1.14% | 2.09 | 13.68% |
| 2025-09-05 | 26.90 | 28.43 | 26.54 | 28.06 | +5.09% | 2.97 | 19.89% |
| 2025-09-04 | 26.30 | 27.28 | 26.30 | 26.70 | +2.14% | 1.74 | 12.00% |
| 2025-09-03 | 26.83 | 27.42 | 26.10 | 26.14 | -2.57% | 0.81 | 5.60% |
| 2025-09-02 | 26.92 | 27.18 | 25.86 | 26.83 | -0.63% | 1.45 | 10.15% |
| 2025-09-01 | 26.31 | 27.77 | 26.31 | 27.00 | +3.09% | 2.39 | 16.23% |
| 2025-08-29 | 26.62 | 26.62 | 26.12 | 26.19 | -1.54% | 0.66 | 4.63% |
| 2025-08-28 | 26.52 | 26.76 | 25.74 | 26.60 | +0.38% | 0.96 | 6.74% |
| 2025-08-27 | 27.01 | 27.37 | 26.39 | 26.50 | -1.52% | 1.10 | 7.58% |
| 2025-08-26 | 27.08 | 27.18 | 26.85 | 26.91 | -0.63% | 0.85 | 5.83% |
| 2025-08-25 | 27.48 | 27.68 | 26.84 | 27.08 | -0.81% | 1.35 | 9.19% |
| 2025-08-22 | 27.47 | 27.55 | 27.15 | 27.30 | -0.62% | 0.91 | 6.17% |
| 2025-08-21 | 27.55 | 27.93 | 27.34 | 27.47 | -0.65% | 1.14 | 7.67% |