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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 93.18 | 93.67 | 91.55 | 91.95 | -1.11% | 4.02 | 1.35% |
| 2025-11-18 | 92.18 | 94.33 | 91.95 | 92.98 | +0.45% | 3.58 | 1.19% |
| 2025-11-17 | 94.32 | 95.27 | 91.75 | 92.56 | -2.08% | 4.82 | 1.60% |
| 2025-11-14 | 96.21 | 96.48 | 94.53 | 94.53 | -2.51% | 5.40 | 1.75% |
| 2025-11-13 | 96.63 | 97.69 | 95.93 | 96.96 | 0.00% | 3.81 | 1.22% |
| 2025-11-12 | 95.87 | 97.13 | 95.68 | 96.96 | +0.61% | 4.35 | 1.40% |
| 2025-11-11 | 99.67 | 100.36 | 95.90 | 96.38 | -2.79% | 6.36 | 2.02% |
| 2025-11-10 | 99.88 | 100.87 | 97.77 | 99.14 | -1.67% | 7.17 | 2.24% |
| 2025-11-07 | 101.17 | 102.84 | 99.55 | 100.83 | -1.50% | 6.82 | 2.08% |
| 2025-11-06 | 102.37 | 103.20 | 101.38 | 102.37 | +0.69% | 7.16 | 2.16% |
| 2025-11-05 | 102.85 | 103.79 | 100.88 | 101.67 | -2.02% | 5.97 | 1.81% |
| 2025-11-04 | 105.86 | 106.07 | 102.87 | 103.77 | -1.52% | 5.41 | 1.60% |
| 2025-11-03 | 105.78 | 106.02 | 101.78 | 105.36 | -0.86% | 7.10 | 2.11% |
| 2025-10-31 | 108.29 | 110.86 | 105.78 | 106.27 | -1.79% | 8.03 | 2.30% |
| 2025-10-30 | 114.85 | 114.85 | 107.39 | 108.21 | -4.50% | 9.76 | 2.75% |
| 2025-10-29 | 112.14 | 113.74 | 110.36 | 113.31 | +1.09% | 6.89 | 1.90% |
| 2025-10-28 | 108.27 | 113.77 | 107.88 | 112.10 | +2.59% | 8.75 | 2.43% |
| 2025-10-27 | 110.86 | 111.43 | 106.47 | 109.27 | -0.04% | 11.26 | 3.20% |
| 2025-10-24 | 108.44 | 109.36 | 107.06 | 109.31 | +2.30% | 7.35 | 2.09% |
| 2025-10-23 | 104.86 | 107.22 | 102.99 | 106.85 | +1.50% | 6.49 | 1.90% |