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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 146.02 | 148.00 | 139.58 | 145.37 | +0.95% | 11.96 | 6.86% |
| 2026-03-23 | 142.00 | 150.46 | 140.11 | 144.00 | -4.57% | 14.33 | 8.19% |
| 2026-03-20 | 163.00 | 164.49 | 150.17 | 150.89 | -5.99% | 15.34 | 8.07% |
| 2026-03-19 | 169.00 | 170.98 | 159.50 | 160.50 | -10.82% | 18.93 | 9.56% |
| 2026-03-18 | 177.00 | 181.67 | 166.00 | 179.97 | +0.43% | 22.20 | 10.60% |
| 2026-03-17 | 223.68 | 223.68 | 179.20 | 179.20 | -20.00% | 28.60 | 12.57% |
| 2026-03-16 | 218.66 | 229.00 | 209.60 | 224.00 | +2.04% | 14.49 | 5.47% |
| 2026-03-13 | 229.50 | 231.88 | 219.52 | 219.52 | -4.49% | 11.47 | 4.23% |
| 2026-03-12 | 239.20 | 248.50 | 226.06 | 229.83 | -4.88% | 14.27 | 5.01% |
| 2026-03-11 | 255.00 | 255.25 | 239.00 | 241.61 | -5.25% | 17.28 | 5.79% |
| 2026-03-10 | 248.00 | 264.88 | 225.18 | 255.00 | +5.81% | 32.16 | 10.98% |
| 2026-03-09 | 245.00 | 253.00 | 223.50 | 240.99 | -4.75% | 31.58 | 11.13% |
| 2026-03-06 | 223.22 | 255.00 | 223.22 | 253.00 | +13.35% | 29.07 | 9.87% |
| 2026-03-05 | 191.84 | 223.21 | 183.65 | 223.21 | +20.00% | 26.69 | 10.93% |
| 2026-03-04 | 189.63 | 197.93 | 185.05 | 186.01 | -4.12% | 11.72 | 5.09% |
| 2026-03-03 | 229.00 | 233.00 | 193.00 | 194.00 | -16.77% | 21.82 | 8.62% |
| 2026-03-02 | 220.00 | 243.60 | 217.60 | 233.10 | +3.23% | 14.73 | 5.19% |
| 2026-02-27 | 203.01 | 226.47 | 203.01 | 225.80 | +6.01% | 16.10 | 6.10% |
| 2026-02-26 | 209.52 | 214.06 | 195.00 | 213.00 | -4.05% | 18.03 | 7.20% |
| 2026-02-25 | 190.96 | 228.00 | 167.77 | 222.00 | +16.55% | 26.34 | 11.29% |