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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 99.17 | 101.73 | 98.98 | 99.99 | +0.45% | 5.43 | 1.68% |
| 2025-09-15 | 102.95 | 103.83 | 99.49 | 99.54 | -1.71% | 6.86 | 2.11% |
| 2025-09-12 | 101.83 | 102.73 | 99.97 | 101.27 | -0.63% | 8.34 | 2.54% |
| 2025-09-11 | 100.27 | 102.25 | 98.95 | 101.91 | +1.59% | 7.15 | 2.19% |
| 2025-09-10 | 97.88 | 101.32 | 97.47 | 100.31 | +1.84% | 6.08 | 1.88% |
| 2025-09-09 | 99.87 | 99.87 | 96.59 | 98.50 | -1.55% | 5.31 | 1.68% |
| 2025-09-08 | 97.37 | 100.72 | 96.38 | 100.05 | +1.67% | 6.54 | 2.05% |
| 2025-09-05 | 97.36 | 98.87 | 95.88 | 98.40 | +1.07% | 6.90 | 2.19% |
| 2025-09-04 | 100.37 | 101.53 | 95.18 | 97.36 | -3.00% | 8.43 | 2.66% |
| 2025-09-03 | 103.17 | 103.59 | 100.22 | 100.37 | -2.30% | 7.20 | 2.19% |
| 2025-09-02 | 109.76 | 109.76 | 100.57 | 102.74 | -6.42% | 12.66 | 3.78% |
| 2025-09-01 | 109.11 | 114.69 | 106.76 | 109.79 | -0.27% | 10.98 | 3.09% |
| 2025-08-29 | 110.86 | 112.32 | 107.73 | 110.09 | -1.28% | 10.43 | 2.93% |
| 2025-08-28 | 109.19 | 112.13 | 106.77 | 111.52 | +3.53% | 15.00 | 4.23% |
| 2025-08-27 | 105.51 | 114.13 | 104.76 | 107.71 | +2.26% | 16.55 | 4.67% |
| 2025-08-26 | 102.61 | 107.86 | 101.98 | 105.33 | +2.15% | 12.08 | 3.57% |
| 2025-08-25 | 105.96 | 108.26 | 101.30 | 103.12 | -1.84% | 16.82 | 5.00% |
| 2025-08-22 | 101.47 | 105.28 | 100.17 | 105.05 | +4.40% | 14.19 | 4.26% |
| 2025-08-21 | 102.86 | 104.62 | 99.87 | 100.63 | -1.58% | 7.26 | 2.20% |
| 2025-08-20 | 99.87 | 102.67 | 98.68 | 102.25 | +2.39% | 7.69 | 2.35% |