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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 53.00 | 53.84 | 51.35 | 53.15 | -0.67% | 3.03 | 6.17% |
| 2025-08-19 | 53.26 | 54.55 | 52.47 | 53.51 | +0.09% | 2.75 | 5.47% |
| 2025-08-18 | 51.27 | 54.48 | 51.27 | 53.46 | +3.71% | 3.85 | 7.70% |
| 2025-08-15 | 50.58 | 51.78 | 50.18 | 51.55 | +2.06% | 2.14 | 4.43% |
| 2025-08-14 | 52.75 | 53.50 | 50.30 | 50.51 | -4.23% | 2.64 | 5.42% |
| 2025-08-13 | 52.66 | 53.99 | 52.17 | 52.74 | -0.49% | 2.44 | 4.91% |
| 2025-08-12 | 54.00 | 54.13 | 52.60 | 53.00 | -2.12% | 1.93 | 3.87% |
| 2025-08-11 | 51.46 | 55.00 | 51.44 | 54.15 | +5.27% | 2.61 | 5.20% |
| 2025-08-08 | 53.91 | 53.91 | 51.42 | 51.44 | -4.92% | 2.48 | 5.09% |
| 2025-08-07 | 55.22 | 55.50 | 54.06 | 54.10 | -2.13% | 2.30 | 4.49% |
| 2025-08-06 | 52.70 | 55.37 | 51.85 | 55.28 | +4.36% | 2.98 | 5.89% |
| 2025-08-05 | 53.45 | 54.16 | 52.40 | 52.97 | -1.36% | 2.09 | 4.20% |
| 2025-08-04 | 52.55 | 53.75 | 52.24 | 53.70 | +0.58% | 2.28 | 4.58% |
| 2025-08-01 | 54.00 | 54.50 | 51.88 | 53.39 | +3.21% | 4.28 | 8.55% |
| 2025-07-31 | 49.55 | 53.44 | 49.50 | 51.73 | +3.90% | 3.65 | 7.48% |
| 2025-07-30 | 51.45 | 52.00 | 49.31 | 49.79 | -3.49% | 2.58 | 5.42% |
| 2025-07-29 | 51.70 | 52.85 | 51.13 | 51.59 | -0.75% | 1.96 | 4.03% |
| 2025-07-28 | 52.95 | 53.07 | 51.01 | 51.98 | -3.19% | 2.94 | 6.06% |
| 2025-07-25 | 52.48 | 54.50 | 51.57 | 53.69 | +5.77% | 3.88 | 7.84% |
| 2025-07-24 | 49.98 | 50.84 | 49.48 | 50.76 | +2.36% | 1.90 | 4.04% |