星球石墨 sh.688633
33.95
-3.14%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 34.95 | 35.30 | 33.40 | 33.95 | -3.14% | 2.29 | 4.68% |
| 2026-05-22 | 34.21 | 35.48 | 33.94 | 35.05 | +2.73% | 2.12 | 4.25% |
| 2026-05-21 | 36.08 | 36.15 | 33.89 | 34.12 | -5.67% | 3.18 | 6.30% |
| 2026-05-20 | 36.05 | 37.49 | 35.80 | 36.17 | -1.42% | 2.32 | 4.46% |
| 2026-05-19 | 37.14 | 37.50 | 36.09 | 36.69 | +0.77% | 2.38 | 4.52% |
| 2026-05-18 | 37.00 | 37.84 | 35.81 | 36.41 | -5.67% | 3.38 | 6.42% |
| 2026-05-15 | 36.45 | 39.73 | 36.17 | 38.60 | +7.22% | 4.62 | 8.36% |
| 2026-05-14 | 36.44 | 36.94 | 35.26 | 36.00 | -2.52% | 2.82 | 5.44% |
| 2026-05-13 | 36.39 | 36.94 | 36.13 | 36.93 | -0.67% | 2.40 | 4.57% |
| 2026-05-12 | 38.07 | 38.16 | 36.51 | 37.18 | -4.40% | 2.69 | 5.04% |
| 2026-05-11 | 36.05 | 39.34 | 36.00 | 38.89 | +6.78% | 3.99 | 7.34% |
| 2026-05-08 | 37.35 | 37.59 | 35.95 | 36.42 | -3.52% | 3.13 | 5.96% |
| 2026-05-07 | 36.33 | 39.57 | 36.22 | 37.75 | +2.64% | 4.19 | 7.62% |
| 2026-05-06 | 36.40 | 37.30 | 35.36 | 36.78 | +1.60% | 4.24 | 8.15% |
| 2026-04-30 | 35.80 | 39.73 | 35.72 | 36.20 | -1.04% | 4.98 | 9.33% |
| 2026-04-29 | 34.01 | 38.56 | 33.60 | 36.58 | +5.72% | 4.90 | 9.27% |
| 2026-04-28 | 32.60 | 35.44 | 32.48 | 34.60 | +5.88% | 4.60 | 9.40% |
| 2026-04-27 | 33.00 | 33.60 | 31.06 | 32.68 | -2.74% | 5.04 | 10.80% |
| 2026-04-24 | 30.00 | 33.60 | 29.58 | 33.60 | +20.00% | 4.22 | 9.17% |
| 2026-04-23 | 28.31 | 28.55 | 27.60 | 28.00 | -0.81% | 0.87 | 2.17% |