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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 44.93 | 46.89 | 44.30 | 46.30 | +3.05% | 1.59 | 3.73% |
| 2025-06-24 | 43.20 | 44.97 | 43.20 | 44.93 | +4.00% | 1.12 | 2.69% |
| 2025-06-23 | 41.00 | 43.24 | 41.00 | 43.20 | +2.98% | 1.09 | 2.72% |
| 2025-06-20 | 43.88 | 44.44 | 41.79 | 41.95 | -4.88% | 1.24 | 3.08% |
| 2025-06-19 | 45.30 | 45.97 | 44.06 | 44.10 | -2.43% | 1.21 | 2.85% |
| 2025-06-18 | 45.05 | 45.55 | 44.49 | 45.20 | +0.89% | 0.77 | 1.83% |
| 2025-06-17 | 45.45 | 45.45 | 44.18 | 44.80 | -0.60% | 0.76 | 1.80% |
| 2025-06-16 | 44.45 | 45.39 | 44.10 | 45.07 | +1.62% | 1.26 | 3.00% |
| 2025-06-13 | 45.82 | 46.19 | 44.30 | 44.35 | -4.07% | 1.72 | 4.08% |
| 2025-06-12 | 46.01 | 47.16 | 45.25 | 46.23 | -0.43% | 0.89 | 2.03% |
| 2025-06-11 | 46.03 | 46.84 | 45.80 | 46.43 | +0.87% | 1.08 | 2.47% |
| 2025-06-10 | 48.73 | 48.73 | 45.58 | 46.03 | -5.40% | 1.72 | 3.92% |
| 2025-06-09 | 48.45 | 49.33 | 47.86 | 48.66 | +0.43% | 1.14 | 2.48% |
| 2025-06-06 | 48.00 | 49.41 | 47.72 | 48.45 | +0.41% | 1.39 | 3.04% |
| 2025-06-05 | 45.82 | 48.83 | 45.61 | 48.25 | +5.30% | 1.79 | 4.02% |
| 2025-06-04 | 45.74 | 46.14 | 45.41 | 45.82 | +0.39% | 0.82 | 1.92% |
| 2025-06-03 | 45.00 | 46.88 | 44.80 | 45.64 | +0.57% | 0.77 | 1.79% |
| 2025-05-30 | 47.00 | 47.00 | 45.07 | 45.38 | -3.71% | 1.02 | 2.38% |
| 2025-05-29 | 45.03 | 47.26 | 45.02 | 47.13 | +4.99% | 1.42 | 3.25% |
| 2025-05-28 | 45.71 | 45.80 | 44.53 | 44.89 | -1.45% | 0.64 | 1.51% |