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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 95.07 | 99.25 | 95.07 | 99.00 | +4.55% | 14.65 | 4.65% |
| 2026-01-15 | 94.94 | 96.09 | 91.80 | 94.69 | -0.93% | 11.64 | 3.84% |
| 2026-01-14 | 96.85 | 98.68 | 94.65 | 95.58 | -1.31% | 11.46 | 3.66% |
| 2026-01-13 | 98.50 | 99.82 | 96.00 | 96.85 | -1.98% | 8.97 | 2.84% |
| 2026-01-12 | 97.34 | 99.80 | 94.77 | 98.81 | +1.87% | 13.05 | 4.15% |
| 2026-01-09 | 96.20 | 97.19 | 95.10 | 97.00 | +0.15% | 7.85 | 2.52% |
| 2026-01-08 | 96.14 | 99.19 | 96.11 | 96.85 | -0.37% | 8.18 | 2.59% |
| 2026-01-07 | 98.58 | 98.98 | 97.18 | 97.21 | -1.37% | 7.99 | 2.52% |
| 2026-01-06 | 98.80 | 100.80 | 98.03 | 98.56 | +0.21% | 9.30 | 2.90% |
| 2026-01-05 | 95.87 | 98.73 | 95.38 | 98.35 | +3.43% | 8.76 | 2.77% |
| 2025-12-31 | 95.68 | 95.88 | 94.02 | 95.09 | -0.83% | 4.80 | 1.56% |
| 2025-12-30 | 94.93 | 96.30 | 94.50 | 95.89 | +0.96% | 4.68 | 1.52% |
| 2025-12-29 | 94.78 | 96.30 | 94.76 | 94.98 | -0.73% | 5.24 | 1.70% |
| 2025-12-26 | 94.15 | 95.83 | 93.86 | 95.68 | +1.81% | 5.75 | 1.87% |
| 2025-12-25 | 94.97 | 95.00 | 93.14 | 93.98 | -0.51% | 3.90 | 1.28% |
| 2025-12-24 | 91.02 | 94.87 | 90.62 | 94.46 | +3.89% | 7.89 | 2.61% |
| 2025-12-23 | 90.98 | 92.00 | 89.80 | 90.92 | -0.33% | 5.18 | 1.76% |
| 2025-12-22 | 91.97 | 92.19 | 90.56 | 91.22 | -0.36% | 4.72 | 1.60% |
| 2025-12-19 | 90.24 | 92.58 | 89.85 | 91.55 | +1.94% | 5.61 | 1.89% |
| 2025-12-18 | 89.80 | 90.63 | 89.67 | 89.81 | -1.18% | 3.72 | 1.28% |