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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.55 | 27.56 | 27.27 | 27.49 | -0.33% | 0.25 | 0.63% |
| 2025-08-19 | 27.74 | 27.98 | 26.87 | 27.58 | -0.58% | 0.50 | 1.26% |
| 2025-08-18 | 28.15 | 28.50 | 27.60 | 27.74 | -1.21% | 0.66 | 1.65% |
| 2025-08-15 | 27.36 | 28.20 | 27.36 | 28.08 | +2.52% | 0.43 | 1.08% |
| 2025-08-14 | 28.40 | 28.70 | 27.35 | 27.39 | -2.67% | 0.46 | 1.15% |
| 2025-08-13 | 28.75 | 28.85 | 28.04 | 28.14 | -1.44% | 0.55 | 1.35% |
| 2025-08-12 | 28.92 | 29.55 | 28.47 | 28.55 | -1.04% | 0.68 | 1.65% |
| 2025-08-11 | 28.49 | 29.08 | 28.11 | 28.85 | +1.66% | 0.51 | 1.24% |
| 2025-08-08 | 28.72 | 28.72 | 28.01 | 28.38 | -0.42% | 0.22 | 0.55% |
| 2025-08-07 | 28.39 | 29.10 | 28.26 | 28.50 | -0.56% | 0.37 | 0.89% |
| 2025-08-06 | 28.42 | 28.73 | 28.13 | 28.66 | +0.74% | 0.36 | 0.87% |
| 2025-08-05 | 28.45 | 28.65 | 28.08 | 28.45 | +0.21% | 0.28 | 0.68% |
| 2025-08-04 | 27.88 | 28.45 | 27.60 | 28.39 | +2.20% | 0.29 | 0.73% |
| 2025-08-01 | 27.50 | 27.80 | 27.37 | 27.78 | +1.31% | 0.17 | 0.44% |
| 2025-07-31 | 27.65 | 27.92 | 27.33 | 27.42 | -0.94% | 0.25 | 0.64% |
| 2025-07-30 | 28.09 | 28.09 | 27.55 | 27.68 | -1.11% | 0.20 | 0.50% |
| 2025-07-29 | 28.19 | 28.20 | 27.76 | 27.99 | -0.53% | 0.26 | 0.65% |
| 2025-07-28 | 28.44 | 29.34 | 28.12 | 28.14 | -0.81% | 0.35 | 0.85% |
| 2025-07-25 | 27.95 | 28.40 | 27.90 | 28.37 | +1.29% | 0.23 | 0.56% |
| 2025-07-24 | 27.90 | 28.13 | 27.76 | 28.01 | +0.39% | 0.17 | 0.43% |