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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 136.51 | 141.50 | 134.30 | 140.94 | +3.13% | 9.08 | 5.43% |
| 2026-04-21 | 139.99 | 140.72 | 134.69 | 136.66 | -2.99% | 7.23 | 4.38% |
| 2026-04-20 | 139.00 | 143.40 | 139.00 | 140.87 | +0.87% | 7.60 | 4.44% |
| 2026-04-17 | 138.00 | 143.32 | 136.50 | 139.65 | +0.11% | 7.54 | 4.46% |
| 2026-04-16 | 137.00 | 142.88 | 136.59 | 139.50 | +2.14% | 8.83 | 5.22% |
| 2026-04-15 | 140.43 | 144.00 | 135.50 | 136.58 | -2.86% | 9.36 | 5.54% |
| 2026-04-14 | 138.00 | 141.69 | 137.53 | 140.60 | +4.07% | 9.72 | 5.76% |
| 2026-04-13 | 134.01 | 138.29 | 133.68 | 135.10 | -0.78% | 6.49 | 3.95% |
| 2026-04-10 | 136.50 | 140.50 | 136.00 | 136.16 | -0.12% | 6.92 | 4.14% |
| 2026-04-09 | 139.10 | 140.59 | 134.30 | 136.33 | -4.17% | 8.39 | 5.06% |
| 2026-04-08 | 133.88 | 142.63 | 133.00 | 142.26 | +12.31% | 13.23 | 7.87% |
| 2026-04-07 | 128.51 | 129.87 | 126.00 | 126.67 | -0.45% | 5.55 | 3.59% |
| 2026-04-03 | 130.80 | 131.23 | 125.89 | 127.24 | -1.59% | 9.20 | 5.94% |
| 2026-04-02 | 141.00 | 142.71 | 128.28 | 129.30 | -11.39% | 14.70 | 9.10% |
| 2026-04-01 | 143.46 | 146.00 | 140.00 | 145.92 | +5.28% | 9.20 | 5.31% |
| 2026-03-31 | 141.40 | 145.61 | 137.79 | 138.60 | -2.85% | 7.63 | 4.46% |
| 2026-03-30 | 139.49 | 144.33 | 139.00 | 142.66 | -0.39% | 7.39 | 4.30% |
| 2026-03-27 | 137.00 | 146.50 | 136.00 | 143.22 | +2.15% | 9.19 | 5.32% |
| 2026-03-26 | 147.00 | 147.97 | 138.00 | 140.20 | -2.64% | 10.73 | 6.25% |
| 2026-03-25 | 147.90 | 154.97 | 143.41 | 144.00 | -0.94% | 16.35 | 9.07% |