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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 175.01 | 194.98 | 170.55 | 189.70 | +6.63% | 11.02 | 6.35% |
| 2026-01-16 | 171.59 | 184.88 | 168.20 | 177.90 | +3.67% | 12.72 | 7.60% |
| 2026-01-15 | 194.00 | 194.15 | 171.60 | 171.60 | -20.00% | 17.76 | 10.57% |
| 2026-01-14 | 195.00 | 229.29 | 190.00 | 214.50 | +11.04% | 29.26 | 14.65% |
| 2026-01-13 | 192.00 | 222.16 | 169.52 | 193.18 | -0.63% | 27.41 | 14.78% |
| 2026-01-12 | 169.00 | 194.40 | 162.50 | 194.40 | +20.00% | 21.80 | 13.04% |
| 2026-01-09 | 147.00 | 167.60 | 138.00 | 162.00 | +15.86% | 22.21 | 15.55% |
| 2026-01-08 | 140.17 | 150.90 | 134.33 | 139.82 | -0.61% | 18.72 | 14.12% |
| 2026-01-07 | 143.08 | 150.00 | 134.00 | 140.68 | +11.37% | 23.56 | 17.78% |
| 2026-01-06 | 105.21 | 126.32 | 105.16 | 126.32 | +20.00% | 13.85 | 12.53% |
| 2026-01-05 | 107.24 | 107.24 | 100.90 | 105.27 | -2.70% | 11.24 | 11.53% |
| 2025-12-31 | 97.61 | 112.40 | 96.00 | 108.19 | +10.92% | 13.58 | 13.63% |
| 2025-12-30 | 99.33 | 100.50 | 95.68 | 97.54 | -2.45% | 7.47 | 8.17% |
| 2025-12-29 | 104.85 | 106.96 | 98.00 | 99.99 | -4.61% | 9.42 | 9.92% |
| 2025-12-26 | 102.10 | 108.59 | 100.78 | 104.82 | +2.27% | 9.98 | 10.12% |
| 2025-12-25 | 103.18 | 106.55 | 100.03 | 102.49 | -0.50% | 10.31 | 10.63% |
| 2025-12-24 | 98.00 | 108.68 | 97.99 | 103.00 | +6.58% | 13.02 | 13.43% |
| 2025-12-23 | 95.88 | 101.56 | 95.80 | 96.64 | +0.79% | 12.01 | 12.97% |
| 2025-12-22 | 97.20 | 98.10 | 92.68 | 95.88 | -1.19% | 13.99 | 15.67% |
| 2025-12-19 | 105.60 | 106.12 | 95.00 | 97.03 | -8.07% | 16.08 | 17.47% |