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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 203.50 | 204.01 | 172.05 | 190.48 | -8.20% | 19.65 | 8.73% |
| 2026-02-13 | 186.88 | 215.86 | 186.88 | 207.50 | +9.21% | 20.28 | 8.19% |
| 2026-02-12 | 182.10 | 194.87 | 180.27 | 190.00 | +5.38% | 10.65 | 4.66% |
| 2026-02-11 | 181.96 | 187.00 | 177.00 | 180.30 | -0.60% | 6.96 | 3.17% |
| 2026-02-10 | 191.00 | 193.07 | 181.00 | 181.38 | -3.26% | 6.93 | 3.11% |
| 2026-02-09 | 185.52 | 194.00 | 178.19 | 187.50 | +5.33% | 10.21 | 4.52% |
| 2026-02-06 | 182.94 | 184.90 | 176.00 | 178.02 | -3.00% | 7.25 | 3.31% |
| 2026-02-05 | 181.01 | 186.50 | 176.39 | 183.52 | -0.53% | 8.73 | 5.12% |
| 2026-02-04 | 195.84 | 197.97 | 180.19 | 184.50 | -7.05% | 11.53 | 6.59% |
| 2026-02-03 | 188.94 | 201.69 | 188.94 | 198.50 | +8.82% | 14.81 | 8.06% |
| 2026-02-02 | 205.00 | 209.73 | 182.10 | 182.41 | -13.11% | 16.88 | 9.36% |
| 2026-01-30 | 203.88 | 222.84 | 201.18 | 209.94 | +2.46% | 13.50 | 6.75% |
| 2026-01-29 | 204.00 | 224.99 | 203.70 | 204.90 | +5.62% | 18.84 | 9.37% |
| 2026-01-28 | 224.00 | 235.99 | 186.66 | 194.00 | -15.10% | 16.30 | 8.26% |
| 2026-01-27 | 218.54 | 236.66 | 215.18 | 228.50 | +3.72% | 11.09 | 5.16% |
| 2026-01-26 | 222.51 | 223.00 | 209.83 | 220.30 | -1.78% | 10.39 | 5.11% |
| 2026-01-23 | 203.99 | 225.96 | 203.99 | 224.30 | +10.33% | 11.33 | 5.62% |
| 2026-01-22 | 199.13 | 215.80 | 199.13 | 203.30 | -0.25% | 9.98 | 5.09% |
| 2026-01-21 | 193.71 | 205.00 | 190.00 | 203.80 | +4.37% | 10.79 | 5.85% |
| 2026-01-20 | 192.50 | 199.99 | 183.00 | 195.27 | +2.94% | 10.70 | 5.89% |