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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 90.05 | 91.24 | 88.27 | 89.40 | -0.39% | 2.98 | 1.03% |
| 2025-05-23 | 90.24 | 91.67 | 89.42 | 89.74 | -1.12% | 2.72 | 0.93% |
| 2025-05-22 | 89.45 | 91.94 | 89.45 | 90.76 | +1.13% | 3.41 | 1.16% |
| 2025-05-21 | 91.20 | 94.08 | 89.40 | 89.74 | -2.13% | 3.34 | 1.14% |
| 2025-05-20 | 89.86 | 92.41 | 89.35 | 91.70 | +2.01% | 4.12 | 1.39% |
| 2025-05-19 | 87.75 | 90.93 | 86.97 | 89.89 | +1.37% | 4.84 | 1.69% |
| 2025-05-16 | 90.76 | 91.21 | 88.30 | 88.68 | -3.05% | 5.10 | 1.76% |
| 2025-05-15 | 92.57 | 93.71 | 91.39 | 91.47 | -1.15% | 3.17 | 1.06% |
| 2025-05-14 | 93.18 | 94.60 | 91.23 | 92.54 | -0.70% | 3.76 | 1.26% |
| 2025-05-13 | 94.68 | 94.68 | 92.54 | 93.18 | +0.35% | 2.70 | 0.89% |
| 2025-05-12 | 93.37 | 94.93 | 91.74 | 92.86 | -0.11% | 4.56 | 1.51% |
| 2025-05-09 | 97.37 | 98.22 | 92.77 | 92.95 | -5.72% | 5.59 | 1.83% |
| 2025-05-08 | 98.32 | 98.68 | 96.31 | 98.60 | -0.12% | 3.67 | 1.16% |
| 2025-05-07 | 99.87 | 101.04 | 97.52 | 98.72 | -0.10% | 3.83 | 1.20% |
| 2025-05-06 | 100.21 | 103.18 | 98.33 | 98.82 | -0.56% | 4.90 | 1.52% |