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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 99.80 | 113.00 | 96.93 | 105.55 | +7.72% | 16.85 | 17.24% |
| 2025-12-17 | 89.00 | 101.88 | 89.00 | 97.99 | +5.71% | 15.61 | 17.09% |
| 2025-12-16 | 89.70 | 94.91 | 87.03 | 92.70 | +5.33% | 15.63 | 18.30% |
| 2025-12-15 | 73.20 | 90.06 | 72.54 | 88.01 | +17.27% | 16.13 | 20.22% |
| 2025-12-12 | 70.50 | 75.80 | 70.02 | 75.05 | +5.70% | 5.41 | 7.87% |
| 2025-12-11 | 75.00 | 75.10 | 70.70 | 71.00 | -4.42% | 3.85 | 5.70% |
| 2025-12-10 | 74.97 | 75.68 | 71.77 | 74.28 | -0.97% | 4.04 | 5.87% |
| 2025-12-09 | 76.53 | 78.24 | 72.69 | 75.01 | -1.99% | 7.00 | 9.90% |
| 2025-12-08 | 73.66 | 81.60 | 72.12 | 76.53 | +4.89% | 12.24 | 16.92% |
| 2025-12-05 | 62.84 | 74.82 | 61.56 | 72.96 | +17.02% | 11.51 | 17.30% |
| 2025-12-04 | 62.74 | 63.50 | 61.84 | 62.35 | -1.27% | 1.81 | 3.08% |
| 2025-12-03 | 66.00 | 66.18 | 62.70 | 63.15 | -1.64% | 3.11 | 5.17% |
| 2025-12-02 | 65.05 | 65.35 | 62.15 | 64.20 | -2.31% | 3.11 | 5.20% |
| 2025-12-01 | 66.26 | 66.86 | 63.87 | 65.72 | +0.32% | 2.57 | 4.21% |
| 2025-11-28 | 65.05 | 66.49 | 64.10 | 65.51 | +0.91% | 2.43 | 3.97% |
| 2025-11-27 | 66.76 | 67.80 | 64.49 | 64.92 | -2.61% | 3.58 | 5.79% |
| 2025-11-26 | 70.15 | 70.88 | 66.32 | 66.66 | -4.99% | 4.29 | 6.70% |
| 2025-11-25 | 67.16 | 72.45 | 66.90 | 70.16 | +2.48% | 5.72 | 8.68% |
| 2025-11-24 | 66.06 | 70.68 | 63.10 | 68.46 | +5.32% | 6.12 | 9.59% |
| 2025-11-21 | 66.99 | 69.25 | 63.45 | 65.00 | -4.90% | 3.05 | 4.93% |