思特威 sh.688213
115.07
+5.74%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 109.81 | 117.12 | 107.44 | 115.07 | +5.74% | 29.13 | 8.01% |
| 2026-05-21 | 130.25 | 132.68 | 108.31 | 108.82 | -5.23% | 40.63 | 10.68% |
| 2026-05-20 | 110.99 | 117.01 | 110.77 | 115.70 | +4.32% | 25.51 | 6.92% |
| 2026-05-19 | 110.00 | 112.81 | 106.66 | 110.91 | +0.94% | 24.93 | 7.03% |
| 2026-05-18 | 105.55 | 117.60 | 105.55 | 109.88 | +5.20% | 26.71 | 7.35% |
| 2026-05-15 | 106.70 | 109.88 | 102.58 | 104.45 | -1.46% | 18.74 | 5.48% |
| 2026-05-14 | 100.40 | 108.85 | 100.11 | 106.00 | +5.47% | 28.61 | 8.36% |
| 2026-05-13 | 99.00 | 100.93 | 96.40 | 100.50 | +1.00% | 15.61 | 4.89% |
| 2026-05-12 | 93.50 | 102.26 | 92.62 | 99.50 | +7.84% | 25.38 | 7.97% |
| 2026-05-11 | 91.19 | 94.93 | 90.44 | 92.27 | +3.07% | 12.84 | 4.30% |
| 2026-05-08 | 90.50 | 90.60 | 88.08 | 89.52 | -1.95% | 8.68 | 3.01% |
| 2026-05-07 | 91.94 | 92.12 | 89.53 | 91.30 | +0.55% | 9.28 | 3.16% |
| 2026-05-06 | 89.33 | 94.35 | 89.24 | 90.80 | +3.29% | 13.55 | 4.56% |
| 2026-04-30 | 88.00 | 90.55 | 86.52 | 87.91 | -1.12% | 11.45 | 4.03% |
| 2026-04-29 | 91.34 | 91.34 | 87.48 | 88.91 | -3.07% | 9.41 | 3.25% |
| 2026-04-28 | 96.31 | 96.31 | 90.91 | 91.73 | -5.37% | 11.03 | 3.69% |
| 2026-04-27 | 92.00 | 97.60 | 91.14 | 96.94 | +5.83% | 13.70 | 4.47% |
| 2026-04-24 | 92.03 | 94.15 | 90.67 | 91.60 | -0.43% | 6.50 | 2.18% |
| 2026-04-23 | 93.24 | 94.77 | 91.49 | 92.00 | -1.04% | 6.42 | 2.13% |
| 2026-04-22 | 91.90 | 93.48 | 91.81 | 92.97 | +0.56% | 6.24 | 2.08% |