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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 46.66 | 46.66 | 45.12 | 45.55 | -2.55% | 1.02 | 2.39% |
| 2025-05-26 | 45.68 | 46.80 | 44.00 | 46.74 | +1.90% | 0.92 | 2.12% |
| 2025-05-23 | 47.39 | 47.99 | 45.81 | 45.87 | -3.00% | 1.26 | 2.86% |
| 2025-05-22 | 46.63 | 48.10 | 46.52 | 47.29 | +0.62% | 0.97 | 2.17% |
| 2025-05-21 | 48.43 | 48.43 | 46.80 | 47.00 | -2.21% | 0.94 | 2.12% |
| 2025-05-20 | 47.95 | 48.77 | 47.52 | 48.06 | -0.70% | 0.80 | 1.76% |
| 2025-05-19 | 49.11 | 49.11 | 46.80 | 48.40 | -0.53% | 0.97 | 2.16% |
| 2025-05-16 | 48.80 | 49.24 | 48.00 | 48.66 | -0.41% | 0.85 | 1.86% |
| 2025-05-15 | 51.04 | 51.25 | 48.34 | 48.86 | -4.33% | 1.48 | 3.20% |
| 2025-05-14 | 50.41 | 52.47 | 49.16 | 51.07 | +2.02% | 1.70 | 3.54% |
| 2025-05-13 | 50.87 | 52.80 | 49.85 | 50.06 | +0.20% | 1.84 | 3.82% |
| 2025-05-12 | 50.60 | 50.95 | 49.53 | 49.96 | 0.00% | 1.38 | 2.94% |
| 2025-05-09 | 52.79 | 52.79 | 49.40 | 49.96 | -4.13% | 1.49 | 3.16% |
| 2025-05-08 | 51.81 | 53.00 | 51.30 | 52.11 | +0.44% | 1.17 | 2.38% |
| 2025-05-07 | 53.84 | 54.88 | 51.00 | 51.88 | -1.93% | 1.70 | 3.45% |
| 2025-05-06 | 51.80 | 53.38 | 51.52 | 52.90 | +2.16% | 2.27 | 4.59% |