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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 78.10 | 78.98 | 75.39 | 76.08 | -4.06% | 5.12 | 2.05% |
| 2026-03-20 | 81.30 | 81.69 | 79.30 | 79.30 | -2.03% | 4.87 | 1.87% |
| 2026-03-19 | 82.81 | 82.81 | 80.65 | 80.94 | -4.30% | 5.72 | 2.17% |
| 2026-03-18 | 84.56 | 84.94 | 83.16 | 84.58 | +0.68% | 3.55 | 1.30% |
| 2026-03-17 | 85.50 | 86.33 | 84.00 | 84.01 | -1.54% | 4.03 | 1.46% |
| 2026-03-16 | 84.66 | 85.40 | 83.13 | 85.32 | +0.66% | 4.60 | 1.69% |
| 2026-03-13 | 84.30 | 85.75 | 83.83 | 84.76 | -0.33% | 4.66 | 1.70% |
| 2026-03-12 | 86.15 | 87.80 | 84.57 | 85.04 | -1.73% | 4.76 | 1.72% |
| 2026-03-11 | 88.30 | 88.89 | 86.54 | 86.54 | -1.56% | 4.68 | 1.65% |
| 2026-03-10 | 86.99 | 88.94 | 86.99 | 87.91 | +2.42% | 5.43 | 1.91% |
| 2026-03-09 | 87.81 | 87.87 | 82.80 | 85.83 | -4.10% | 7.59 | 2.77% |
| 2026-03-06 | 89.60 | 90.60 | 88.52 | 89.50 | -0.20% | 4.80 | 1.65% |
| 2026-03-05 | 92.10 | 92.79 | 89.03 | 89.68 | -0.83% | 6.96 | 2.36% |
| 2026-03-04 | 90.90 | 93.65 | 90.23 | 90.43 | -1.75% | 6.64 | 2.24% |
| 2026-03-03 | 96.59 | 99.29 | 91.80 | 92.04 | -4.70% | 9.78 | 3.18% |
| 2026-03-02 | 96.00 | 98.23 | 95.46 | 96.58 | -0.85% | 8.97 | 2.87% |
| 2026-02-27 | 96.39 | 100.57 | 96.13 | 97.41 | +1.09% | 9.92 | 3.11% |
| 2026-02-26 | 95.18 | 96.69 | 94.01 | 96.36 | +1.51% | 8.20 | 2.65% |
| 2026-02-25 | 95.66 | 96.36 | 94.44 | 94.93 | -0.65% | 6.42 | 2.09% |
| 2026-02-24 | 96.43 | 97.10 | 94.88 | 95.55 | +0.33% | 6.46 | 2.08% |