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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 69.83 | 71.06 | 67.60 | 68.35 | -2.12% | 2.83 | 4.37% |
| 2025-11-19 | 70.00 | 71.50 | 67.50 | 69.83 | -0.39% | 4.54 | 6.96% |
| 2025-11-18 | 68.65 | 73.45 | 67.36 | 70.10 | +1.59% | 6.04 | 9.09% |
| 2025-11-17 | 61.98 | 69.26 | 61.98 | 69.00 | +11.31% | 4.30 | 6.85% |
| 2025-11-14 | 64.75 | 65.12 | 61.99 | 61.99 | -4.84% | 2.28 | 3.84% |
| 2025-11-13 | 65.40 | 66.87 | 63.36 | 65.14 | +1.34% | 2.52 | 4.09% |
| 2025-11-12 | 65.40 | 66.92 | 64.01 | 64.28 | -2.83% | 2.75 | 4.50% |
| 2025-11-11 | 67.11 | 68.87 | 65.43 | 66.15 | -1.75% | 3.51 | 5.58% |
| 2025-11-10 | 69.00 | 73.50 | 67.14 | 67.33 | -0.27% | 5.13 | 7.85% |
| 2025-11-07 | 66.00 | 70.50 | 65.96 | 67.51 | +0.69% | 4.48 | 7.00% |
| 2025-11-06 | 66.97 | 69.11 | 65.81 | 67.05 | -0.50% | 3.75 | 5.92% |
| 2025-11-05 | 66.50 | 68.60 | 65.80 | 67.39 | -1.09% | 4.20 | 6.67% |
| 2025-11-04 | 71.94 | 71.99 | 67.25 | 68.13 | -6.23% | 5.72 | 8.82% |
| 2025-11-03 | 64.91 | 73.50 | 63.00 | 72.66 | +11.87% | 8.68 | 13.64% |
| 2025-10-31 | 58.00 | 65.53 | 57.96 | 64.95 | +11.18% | 6.23 | 10.64% |
| 2025-10-30 | 59.10 | 60.85 | 58.40 | 58.42 | -1.07% | 3.67 | 6.56% |
| 2025-10-29 | 61.00 | 62.00 | 58.50 | 59.05 | -5.29% | 4.56 | 8.12% |
| 2025-10-28 | 62.00 | 65.00 | 60.00 | 62.35 | +1.56% | 8.26 | 14.01% |
| 2025-10-27 | 53.05 | 63.25 | 51.15 | 61.39 | +16.47% | 7.93 | 14.41% |
| 2025-10-24 | 51.80 | 52.82 | 51.80 | 52.71 | +1.93% | 1.26 | 2.56% |