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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 93.05 | 97.50 | 93.05 | 96.91 | +5.00% | 5.95 | 1.92% |
| 2025-06-23 | 91.77 | 94.53 | 91.37 | 92.30 | -0.59% | 3.84 | 1.28% |
| 2025-06-20 | 95.49 | 95.49 | 91.55 | 92.85 | -2.34% | 3.88 | 1.29% |
| 2025-06-19 | 94.51 | 96.62 | 94.50 | 95.07 | +0.59% | 4.69 | 1.51% |
| 2025-06-18 | 91.41 | 95.21 | 91.41 | 94.51 | +3.04% | 4.39 | 1.44% |
| 2025-06-17 | 92.67 | 93.40 | 91.41 | 91.72 | -1.02% | 3.26 | 1.09% |
| 2025-06-16 | 93.39 | 95.50 | 92.03 | 92.67 | -1.30% | 3.65 | 1.21% |
| 2025-06-13 | 93.96 | 95.08 | 93.13 | 93.88 | -1.34% | 6.32 | 2.07% |
| 2025-06-12 | 92.86 | 97.26 | 92.54 | 95.16 | +2.60% | 6.38 | 2.07% |
| 2025-06-11 | 92.19 | 95.00 | 92.19 | 92.75 | +0.61% | 3.73 | 1.23% |
| 2025-06-10 | 96.83 | 97.22 | 91.76 | 92.19 | -4.70% | 5.25 | 1.74% |
| 2025-06-09 | 97.60 | 99.52 | 96.27 | 96.73 | -0.40% | 5.24 | 1.66% |
| 2025-06-06 | 97.72 | 97.90 | 95.72 | 97.12 | -0.50% | 4.77 | 1.52% |
| 2025-06-05 | 92.24 | 97.87 | 91.40 | 97.61 | +6.48% | 7.68 | 2.49% |
| 2025-06-04 | 88.40 | 92.70 | 87.92 | 91.67 | +3.89% | 5.14 | 1.75% |
| 2025-06-03 | 90.06 | 92.35 | 87.95 | 88.24 | -2.33% | 5.16 | 1.78% |
| 2025-05-30 | 89.93 | 90.54 | 88.57 | 90.34 | -0.07% | 3.25 | 1.12% |
| 2025-05-29 | 87.99 | 90.94 | 86.75 | 90.40 | +3.49% | 4.89 | 1.69% |
| 2025-05-28 | 87.97 | 88.71 | 86.82 | 87.35 | -0.82% | 2.58 | 0.91% |
| 2025-05-27 | 89.74 | 90.14 | 87.57 | 88.07 | -1.48% | 3.22 | 1.13% |