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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 96.17 | 98.25 | 95.42 | 97.43 | +1.36% | 4.92 | 1.57% |
| 2025-07-21 | 97.19 | 97.57 | 94.73 | 96.13 | -1.80% | 8.29 | 2.67% |
| 2025-07-18 | 96.58 | 98.35 | 96.10 | 97.88 | +1.17% | 4.78 | 1.52% |
| 2025-07-17 | 96.75 | 97.07 | 94.89 | 96.76 | -0.22% | 6.80 | 2.19% |
| 2025-07-16 | 101.68 | 101.68 | 94.88 | 96.96 | -5.07% | 11.96 | 3.80% |
| 2025-07-15 | 102.04 | 104.25 | 101.37 | 102.15 | +0.24% | 4.44 | 1.34% |
| 2025-07-14 | 104.49 | 104.98 | 99.65 | 101.91 | -2.82% | 5.62 | 1.71% |
| 2025-07-11 | 104.86 | 108.24 | 104.18 | 104.86 | 0.00% | 5.71 | 1.66% |
| 2025-07-10 | 102.68 | 105.93 | 101.89 | 104.86 | +2.08% | 4.12 | 1.22% |
| 2025-07-09 | 104.66 | 105.66 | 102.02 | 102.73 | -2.32% | 4.86 | 1.45% |
| 2025-07-08 | 104.86 | 105.22 | 103.23 | 105.16 | +1.02% | 4.78 | 1.42% |
| 2025-07-07 | 106.36 | 107.66 | 103.93 | 104.11 | -2.12% | 5.02 | 1.47% |
| 2025-07-04 | 100.96 | 108.26 | 100.90 | 106.36 | +5.36% | 8.15 | 2.40% |
| 2025-07-03 | 101.89 | 102.37 | 99.30 | 100.95 | -0.80% | 4.14 | 1.27% |
| 2025-07-02 | 100.15 | 102.37 | 99.47 | 101.76 | +0.38% | 4.01 | 1.23% |
| 2025-07-01 | 101.73 | 103.07 | 99.72 | 101.37 | -0.70% | 4.07 | 1.24% |
| 2025-06-30 | 96.38 | 103.74 | 96.38 | 102.09 | +6.30% | 8.59 | 2.62% |
| 2025-06-27 | 98.14 | 98.92 | 95.63 | 96.04 | -1.80% | 4.68 | 1.49% |
| 2025-06-26 | 99.67 | 101.01 | 97.37 | 97.80 | -1.81% | 5.36 | 1.68% |
| 2025-06-25 | 96.91 | 100.21 | 96.14 | 99.61 | +2.78% | 6.63 | 2.08% |