星环科技 sh.688031
125.97
-5.42%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 132.88 | 134.00 | 124.40 | 125.97 | -5.42% | 10.60 | 6.87% |
| 2026-05-22 | 133.00 | 134.88 | 126.57 | 133.19 | 0.00% | 12.44 | 7.86% |
| 2026-05-21 | 125.00 | 146.32 | 124.03 | 133.19 | +8.27% | 20.28 | 12.28% |
| 2026-05-20 | 124.10 | 125.79 | 121.50 | 123.02 | -1.86% | 4.94 | 3.31% |
| 2026-05-19 | 123.99 | 128.31 | 121.03 | 125.35 | +1.35% | 7.32 | 4.84% |
| 2026-05-18 | 122.68 | 125.55 | 120.19 | 123.68 | +2.46% | 6.31 | 4.23% |
| 2026-05-15 | 123.65 | 126.80 | 119.58 | 120.71 | -1.86% | 8.28 | 5.56% |
| 2026-05-14 | 139.04 | 139.90 | 122.95 | 123.00 | -9.96% | 14.74 | 9.52% |
| 2026-05-13 | 137.19 | 138.90 | 133.96 | 136.60 | -1.03% | 8.04 | 4.86% |
| 2026-05-12 | 143.52 | 143.86 | 136.00 | 138.02 | -4.06% | 10.33 | 6.14% |
| 2026-05-11 | 152.67 | 154.50 | 138.30 | 143.86 | -6.34% | 21.11 | 12.01% |
| 2026-05-08 | 158.00 | 160.00 | 147.77 | 153.60 | +2.12% | 21.14 | 11.37% |
| 2026-05-07 | 149.01 | 152.00 | 143.53 | 150.41 | +2.46% | 13.03 | 7.28% |
| 2026-05-06 | 133.91 | 152.49 | 133.91 | 146.80 | +11.21% | 14.19 | 8.01% |
| 2026-04-30 | 132.99 | 138.25 | 131.98 | 132.00 | +0.89% | 7.17 | 4.40% |
| 2026-04-29 | 129.04 | 132.33 | 129.00 | 130.83 | +0.60% | 5.20 | 3.27% |
| 2026-04-28 | 135.29 | 135.29 | 128.42 | 130.05 | -3.88% | 8.07 | 5.11% |
| 2026-04-27 | 136.50 | 138.48 | 133.60 | 135.30 | -0.36% | 5.93 | 3.59% |
| 2026-04-24 | 138.33 | 139.21 | 134.10 | 135.79 | -2.11% | 6.96 | 4.21% |
| 2026-04-23 | 140.95 | 145.50 | 136.52 | 138.71 | -1.58% | 9.04 | 5.30% |