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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 101.87 | 102.97 | 99.17 | 99.86 | -2.01% | 6.12 | 1.88% |
| 2025-08-18 | 96.87 | 102.99 | 96.40 | 101.91 | +5.35% | 10.66 | 3.29% |
| 2025-08-15 | 94.73 | 97.47 | 93.73 | 96.74 | +2.14% | 6.30 | 2.03% |
| 2025-08-14 | 97.55 | 97.85 | 94.71 | 94.71 | -2.58% | 9.53 | 3.07% |
| 2025-08-13 | 96.57 | 98.29 | 96.09 | 97.21 | +0.89% | 5.67 | 1.81% |
| 2025-08-12 | 97.36 | 97.95 | 95.93 | 96.36 | -1.04% | 6.26 | 2.00% |
| 2025-08-11 | 99.12 | 100.36 | 97.09 | 97.36 | -1.76% | 4.90 | 1.54% |
| 2025-08-08 | 100.86 | 101.06 | 98.87 | 99.11 | -1.73% | 3.96 | 1.23% |
| 2025-08-07 | 99.33 | 102.02 | 98.77 | 100.86 | +1.54% | 6.03 | 1.86% |
| 2025-08-06 | 100.10 | 101.29 | 98.39 | 99.33 | -0.77% | 4.77 | 1.49% |
| 2025-08-05 | 96.49 | 100.75 | 96.49 | 100.10 | +3.76% | 7.55 | 2.35% |
| 2025-08-04 | 95.60 | 96.66 | 95.09 | 96.48 | +0.58% | 3.84 | 1.24% |
| 2025-08-01 | 95.86 | 96.63 | 94.68 | 95.92 | +1.09% | 4.40 | 1.42% |
| 2025-07-31 | 94.87 | 96.55 | 94.67 | 94.88 | -0.18% | 6.53 | 2.12% |
| 2025-07-30 | 96.78 | 96.84 | 94.73 | 95.05 | -2.05% | 8.38 | 2.71% |
| 2025-07-29 | 97.97 | 98.43 | 95.99 | 97.03 | -0.94% | 6.10 | 1.95% |
| 2025-07-28 | 99.07 | 99.77 | 97.78 | 97.95 | -1.12% | 3.74 | 1.17% |
| 2025-07-25 | 97.82 | 99.06 | 96.28 | 99.06 | +1.30% | 4.47 | 1.42% |
| 2025-07-24 | 98.66 | 98.67 | 96.97 | 97.79 | -0.44% | 3.76 | 1.19% |
| 2025-07-23 | 97.09 | 99.37 | 96.33 | 98.22 | +0.81% | 5.61 | 1.77% |