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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 48.01 | 50.92 | 47.31 | 49.59 | +2.91% | 2.29 | 4.97% |
| 2025-07-22 | 49.00 | 49.36 | 47.90 | 48.19 | -1.67% | 1.35 | 2.95% |
| 2025-07-21 | 49.01 | 50.00 | 48.80 | 49.01 | -1.03% | 1.28 | 2.78% |
| 2025-07-18 | 50.70 | 51.42 | 49.40 | 49.52 | -1.82% | 2.06 | 4.36% |
| 2025-07-17 | 50.01 | 50.83 | 49.51 | 50.44 | +0.48% | 1.52 | 3.22% |
| 2025-07-16 | 50.30 | 50.96 | 49.50 | 50.20 | -0.83% | 1.83 | 3.88% |
| 2025-07-15 | 49.26 | 51.45 | 48.02 | 50.62 | +3.52% | 2.76 | 5.91% |
| 2025-07-14 | 49.50 | 50.18 | 48.50 | 48.90 | -1.23% | 2.32 | 5.03% |
| 2025-07-11 | 44.03 | 50.51 | 43.68 | 49.51 | +12.39% | 4.76 | 10.52% |
| 2025-07-10 | 44.06 | 44.53 | 43.60 | 44.05 | -0.36% | 0.69 | 1.66% |
| 2025-07-09 | 44.35 | 44.99 | 43.90 | 44.21 | -0.07% | 0.92 | 2.20% |
| 2025-07-08 | 43.61 | 44.36 | 43.40 | 44.24 | +1.21% | 0.70 | 1.69% |
| 2025-07-07 | 43.65 | 44.45 | 43.43 | 43.71 | -1.35% | 0.64 | 1.55% |
| 2025-07-04 | 45.18 | 45.30 | 44.01 | 44.31 | -1.49% | 0.93 | 2.23% |
| 2025-07-03 | 45.20 | 45.77 | 44.61 | 44.98 | -0.16% | 0.68 | 1.60% |
| 2025-07-02 | 45.98 | 45.98 | 44.57 | 45.05 | -2.17% | 0.95 | 2.23% |
| 2025-07-01 | 46.30 | 46.67 | 45.40 | 46.05 | -1.24% | 0.85 | 1.96% |
| 2025-06-30 | 46.30 | 46.97 | 45.51 | 46.63 | +1.46% | 1.06 | 2.44% |
| 2025-06-27 | 46.04 | 47.21 | 45.55 | 45.96 | -0.73% | 1.21 | 2.78% |
| 2025-06-26 | 46.46 | 47.50 | 46.17 | 46.30 | 0.00% | 1.57 | 3.57% |