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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 89.40 | 90.97 | 87.91 | 90.88 | +1.70% | 5.27 | 1.82% |
| 2025-12-16 | 91.90 | 92.12 | 89.20 | 89.36 | -1.60% | 4.55 | 1.57% |
| 2025-12-15 | 91.55 | 93.25 | 90.81 | 90.81 | -1.73% | 4.00 | 1.35% |
| 2025-12-12 | 91.00 | 92.66 | 89.80 | 92.41 | +1.48% | 4.79 | 1.62% |
| 2025-12-11 | 93.05 | 93.50 | 91.06 | 91.06 | -1.77% | 3.47 | 1.17% |
| 2025-12-10 | 91.21 | 92.95 | 90.30 | 92.70 | +1.47% | 4.16 | 1.41% |
| 2025-12-09 | 92.69 | 92.85 | 91.13 | 91.36 | -1.43% | 4.20 | 1.42% |
| 2025-12-08 | 92.15 | 93.20 | 91.86 | 92.69 | +0.59% | 4.65 | 1.56% |
| 2025-12-05 | 91.38 | 93.02 | 90.02 | 92.15 | +0.99% | 4.82 | 1.64% |
| 2025-12-04 | 90.44 | 92.13 | 89.31 | 91.25 | +1.42% | 3.80 | 1.30% |
| 2025-12-03 | 92.95 | 92.95 | 89.87 | 89.97 | -3.27% | 4.16 | 1.41% |
| 2025-12-02 | 94.48 | 94.80 | 91.89 | 93.01 | -1.75% | 3.57 | 1.19% |
| 2025-12-01 | 93.89 | 95.15 | 91.46 | 94.67 | +0.40% | 6.62 | 2.20% |
| 2025-11-28 | 92.83 | 94.52 | 92.15 | 94.29 | +1.42% | 2.84 | 0.94% |
| 2025-11-27 | 93.43 | 94.43 | 92.67 | 92.97 | +0.10% | 4.15 | 1.37% |
| 2025-11-26 | 93.09 | 93.82 | 92.21 | 92.88 | -0.64% | 4.43 | 1.48% |
| 2025-11-25 | 93.07 | 94.61 | 92.38 | 93.48 | +0.80% | 4.25 | 1.40% |
| 2025-11-24 | 90.58 | 93.56 | 89.54 | 92.74 | +3.67% | 5.67 | 1.90% |
| 2025-11-21 | 90.67 | 91.09 | 88.92 | 89.45 | -2.58% | 4.18 | 1.44% |
| 2025-11-20 | 92.48 | 93.11 | 91.20 | 91.82 | -0.14% | 3.11 | 1.05% |