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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 106.90 | 107.84 | 104.86 | 105.27 | -2.77% | 5.84 | 1.70% |
| 2025-10-21 | 107.86 | 108.74 | 106.54 | 108.27 | +0.40% | 8.48 | 2.43% |
| 2025-10-20 | 106.86 | 109.84 | 105.71 | 107.84 | +6.42% | 10.38 | 2.97% |
| 2025-10-17 | 105.86 | 106.30 | 101.00 | 101.34 | -4.53% | 6.60 | 1.98% |
| 2025-10-16 | 107.36 | 108.58 | 105.51 | 106.14 | -1.95% | 5.53 | 1.60% |
| 2025-10-15 | 111.12 | 112.39 | 105.44 | 108.25 | -2.44% | 9.40 | 2.70% |
| 2025-10-14 | 113.41 | 116.76 | 109.46 | 110.96 | -1.54% | 10.02 | 2.73% |
| 2025-10-13 | 109.86 | 114.73 | 109.51 | 112.69 | -1.45% | 8.74 | 2.40% |
| 2025-10-10 | 118.86 | 119.85 | 113.73 | 114.35 | -5.76% | 10.55 | 2.80% |
| 2025-10-09 | 119.85 | 127.65 | 118.37 | 121.34 | +1.96% | 16.81 | 4.24% |
| 2025-09-30 | 112.86 | 120.84 | 111.85 | 119.01 | +6.11% | 16.31 | 4.29% |
| 2025-09-29 | 110.36 | 113.23 | 109.27 | 112.16 | +1.57% | 9.45 | 2.63% |
| 2025-09-26 | 114.85 | 116.95 | 110.17 | 110.42 | -4.69% | 12.96 | 3.54% |
| 2025-09-25 | 106.39 | 117.48 | 106.37 | 115.85 | +7.90% | 16.64 | 4.57% |
| 2025-09-24 | 101.25 | 107.86 | 100.88 | 107.37 | +5.30% | 13.39 | 3.90% |
| 2025-09-23 | 103.89 | 104.20 | 99.69 | 101.97 | -1.84% | 8.45 | 2.58% |
| 2025-09-22 | 103.60 | 104.37 | 102.26 | 103.88 | +1.10% | 7.72 | 2.31% |
| 2025-09-19 | 101.67 | 104.86 | 101.37 | 102.75 | +1.06% | 8.61 | 2.58% |
| 2025-09-18 | 101.37 | 105.62 | 99.99 | 101.67 | +0.82% | 11.12 | 3.33% |
| 2025-09-17 | 99.87 | 102.67 | 99.43 | 100.84 | +0.85% | 5.69 | 1.74% |