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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 58.72 | 59.35 | 57.80 | 58.30 | -1.40% | 2.82 | 5.12% |
| 2025-09-16 | 56.65 | 60.24 | 56.01 | 59.13 | +4.36% | 3.93 | 7.08% |
| 2025-09-15 | 57.39 | 58.55 | 55.43 | 56.66 | -1.97% | 2.84 | 5.34% |
| 2025-09-12 | 58.72 | 59.42 | 57.55 | 57.80 | -3.52% | 4.69 | 8.57% |
| 2025-09-11 | 54.09 | 60.98 | 52.50 | 59.91 | +17.17% | 7.33 | 13.83% |
| 2025-09-10 | 50.30 | 52.29 | 50.12 | 51.13 | +2.20% | 2.20 | 4.56% |
| 2025-09-09 | 52.06 | 52.76 | 49.60 | 50.03 | -7.51% | 3.96 | 8.25% |
| 2025-09-08 | 53.85 | 54.65 | 53.12 | 54.09 | +0.13% | 1.81 | 3.58% |
| 2025-09-05 | 52.40 | 54.23 | 51.90 | 54.02 | +2.54% | 2.17 | 4.34% |
| 2025-09-04 | 56.85 | 57.00 | 51.90 | 52.68 | -6.36% | 3.35 | 6.55% |
| 2025-09-03 | 59.00 | 59.90 | 56.01 | 56.26 | -5.76% | 3.27 | 6.00% |
| 2025-09-02 | 59.21 | 61.99 | 57.01 | 59.70 | +0.03% | 4.52 | 8.10% |
| 2025-09-01 | 60.60 | 62.31 | 58.71 | 59.68 | -1.52% | 4.19 | 7.43% |
| 2025-08-29 | 58.00 | 63.80 | 58.00 | 60.60 | +3.61% | 5.60 | 9.78% |
| 2025-08-28 | 55.55 | 58.78 | 54.48 | 58.49 | +4.24% | 4.73 | 8.91% |
| 2025-08-27 | 58.90 | 60.21 | 56.01 | 56.11 | -0.28% | 5.47 | 9.95% |
| 2025-08-26 | 55.95 | 57.59 | 55.30 | 56.27 | +0.16% | 2.94 | 5.52% |
| 2025-08-25 | 57.42 | 57.88 | 55.70 | 56.18 | -0.85% | 4.13 | 7.75% |
| 2025-08-22 | 53.55 | 57.43 | 53.50 | 56.66 | +5.81% | 5.24 | 9.99% |
| 2025-08-21 | 53.35 | 55.48 | 53.03 | 53.55 | +0.75% | 3.17 | 6.25% |