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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 92.02 | 93.79 | 90.10 | 92.45 | -0.51% | 7.76 | 2.61% |
| 2026-04-20 | 96.13 | 96.20 | 92.70 | 92.92 | -2.52% | 8.47 | 2.79% |
| 2026-04-17 | 95.23 | 95.91 | 93.68 | 95.32 | +0.08% | 5.48 | 1.78% |
| 2026-04-16 | 92.01 | 96.76 | 91.59 | 95.24 | +3.52% | 8.97 | 2.94% |
| 2026-04-15 | 93.65 | 93.92 | 91.82 | 92.00 | -0.70% | 5.92 | 1.97% |
| 2026-04-14 | 93.87 | 95.99 | 91.82 | 92.65 | +0.15% | 8.17 | 2.70% |
| 2026-04-13 | 93.35 | 94.27 | 92.31 | 92.51 | -1.53% | 7.34 | 2.44% |
| 2026-04-10 | 94.91 | 95.88 | 93.88 | 93.95 | +0.21% | 6.94 | 2.26% |
| 2026-04-09 | 94.49 | 94.70 | 92.65 | 93.75 | -2.58% | 8.30 | 2.74% |
| 2026-04-08 | 92.00 | 96.25 | 90.33 | 96.23 | +6.60% | 14.29 | 4.73% |
| 2026-04-07 | 90.27 | 92.22 | 88.80 | 90.27 | 0.00% | 8.38 | 2.88% |
| 2026-04-03 | 85.05 | 91.40 | 84.19 | 90.27 | +7.41% | 12.84 | 4.47% |
| 2026-04-02 | 84.80 | 86.44 | 83.38 | 84.04 | -2.51% | 6.86 | 2.50% |
| 2026-04-01 | 83.79 | 86.65 | 82.19 | 86.20 | +4.36% | 9.88 | 3.61% |
| 2026-03-31 | 78.88 | 84.89 | 78.71 | 82.60 | +4.25% | 10.80 | 4.03% |
| 2026-03-30 | 76.11 | 79.30 | 74.02 | 79.23 | +2.56% | 4.92 | 1.98% |
| 2026-03-27 | 76.30 | 78.01 | 76.00 | 77.25 | +0.19% | 3.60 | 1.44% |
| 2026-03-26 | 78.60 | 79.33 | 76.81 | 77.10 | -1.92% | 3.74 | 1.49% |
| 2026-03-25 | 78.49 | 79.48 | 77.90 | 78.61 | +1.43% | 4.66 | 1.83% |
| 2026-03-24 | 77.11 | 77.78 | 75.06 | 77.50 | +1.87% | 3.81 | 1.54% |