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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 98.08 | 98.08 | 95.24 | 95.24 | -3.36% | 6.93 | 2.21% |
| 2026-02-12 | 95.68 | 99.13 | 95.68 | 98.55 | +3.00% | 8.52 | 2.69% |
| 2026-02-11 | 93.02 | 96.20 | 92.91 | 95.68 | +2.75% | 7.95 | 2.58% |
| 2026-02-10 | 94.20 | 94.54 | 93.04 | 93.12 | -1.07% | 4.98 | 1.65% |
| 2026-02-09 | 95.70 | 95.90 | 93.41 | 94.13 | -0.57% | 6.68 | 2.19% |
| 2026-02-06 | 95.20 | 97.42 | 94.26 | 94.67 | -1.95% | 7.06 | 2.28% |
| 2026-02-05 | 91.70 | 97.50 | 91.66 | 96.55 | +3.98% | 8.90 | 2.90% |
| 2026-02-04 | 93.81 | 94.18 | 91.40 | 92.85 | -1.70% | 5.89 | 1.97% |
| 2026-02-03 | 94.40 | 94.81 | 92.60 | 94.46 | +1.57% | 6.35 | 2.09% |
| 2026-02-02 | 95.04 | 96.50 | 92.53 | 93.00 | -3.68% | 7.79 | 2.54% |
| 2026-01-30 | 97.00 | 97.69 | 93.50 | 96.55 | -0.36% | 8.63 | 2.79% |
| 2026-01-29 | 102.00 | 102.60 | 96.60 | 96.90 | -5.28% | 13.44 | 4.19% |
| 2026-01-28 | 102.88 | 104.99 | 101.05 | 102.30 | +0.38% | 12.80 | 3.84% |
| 2026-01-27 | 100.56 | 104.50 | 100.30 | 101.91 | +1.43% | 12.05 | 3.65% |
| 2026-01-26 | 106.06 | 106.35 | 99.11 | 100.47 | -2.37% | 15.95 | 4.85% |
| 2026-01-23 | 101.56 | 103.59 | 101.20 | 102.91 | +1.00% | 9.92 | 2.99% |
| 2026-01-22 | 105.16 | 105.50 | 101.01 | 101.89 | -1.17% | 10.79 | 3.25% |
| 2026-01-21 | 99.30 | 104.75 | 99.00 | 103.10 | +3.02% | 16.78 | 5.06% |
| 2026-01-20 | 96.90 | 101.84 | 96.75 | 100.08 | +3.22% | 15.28 | 4.73% |
| 2026-01-19 | 99.80 | 99.80 | 95.80 | 96.96 | -2.06% | 12.44 | 3.97% |