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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 51.52 | 52.06 | 50.50 | 51.71 | +0.41% | 0.87 | 1.82% |
| 2025-10-22 | 51.18 | 52.20 | 50.70 | 51.50 | -0.19% | 0.88 | 1.82% |
| 2025-10-21 | 50.51 | 51.66 | 50.51 | 51.60 | +1.47% | 0.89 | 1.86% |
| 2025-10-20 | 51.17 | 51.70 | 50.30 | 50.85 | +0.99% | 1.03 | 2.14% |
| 2025-10-17 | 52.16 | 52.38 | 50.10 | 50.35 | -3.75% | 1.20 | 2.48% |
| 2025-10-16 | 52.30 | 52.78 | 51.65 | 52.31 | -0.46% | 1.15 | 2.34% |
| 2025-10-15 | 51.56 | 52.74 | 50.88 | 52.55 | +1.72% | 1.25 | 2.55% |
| 2025-10-14 | 55.50 | 56.50 | 51.59 | 51.66 | -7.09% | 2.91 | 5.82% |
| 2025-10-13 | 52.50 | 57.32 | 52.50 | 55.60 | +1.26% | 2.21 | 4.24% |
| 2025-10-10 | 59.00 | 59.00 | 54.62 | 54.91 | -7.87% | 2.92 | 5.57% |
| 2025-10-09 | 59.51 | 61.51 | 58.51 | 59.60 | -0.93% | 2.86 | 5.07% |
| 2025-09-30 | 59.81 | 62.20 | 59.81 | 60.16 | +0.89% | 2.36 | 4.11% |
| 2025-09-29 | 59.99 | 61.00 | 59.08 | 59.63 | -0.63% | 2.03 | 3.61% |
| 2025-09-26 | 61.94 | 63.60 | 59.85 | 60.01 | -3.98% | 2.50 | 4.35% |
| 2025-09-25 | 61.08 | 65.46 | 60.65 | 62.50 | +1.18% | 4.60 | 7.73% |
| 2025-09-24 | 60.43 | 63.58 | 59.60 | 61.77 | +1.35% | 3.30 | 5.71% |
| 2025-09-23 | 61.46 | 65.00 | 59.00 | 60.95 | -2.07% | 4.07 | 7.03% |
| 2025-09-22 | 61.25 | 64.48 | 59.88 | 62.24 | +1.48% | 3.58 | 6.13% |
| 2025-09-19 | 63.30 | 65.19 | 61.17 | 61.33 | -2.28% | 5.21 | 8.80% |
| 2025-09-18 | 58.11 | 68.77 | 57.84 | 62.76 | +7.65% | 7.45 | 12.59% |