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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 29.63 | 30.03 | 28.97 | 29.58 | +3.03% | 0.93 | 2.18% |
| 2025-05-26 | 28.64 | 29.07 | 28.17 | 28.71 | +0.66% | 0.28 | 0.67% |
| 2025-05-23 | 28.42 | 29.08 | 28.18 | 28.52 | +1.65% | 0.42 | 1.00% |
| 2025-05-22 | 27.93 | 28.64 | 27.83 | 28.06 | -0.18% | 0.31 | 0.76% |
| 2025-05-21 | 28.02 | 28.19 | 27.67 | 28.11 | +0.35% | 0.22 | 0.54% |
| 2025-05-20 | 28.23 | 28.23 | 27.28 | 28.01 | +1.83% | 0.20 | 0.50% |
| 2025-05-19 | 27.95 | 28.44 | 27.38 | 27.50 | -1.59% | 0.25 | 0.61% |
| 2025-05-16 | 28.20 | 28.34 | 27.35 | 27.95 | -0.11% | 0.21 | 0.50% |
| 2025-05-15 | 28.76 | 28.76 | 27.89 | 27.98 | -2.58% | 0.23 | 0.55% |
| 2025-05-14 | 28.74 | 29.13 | 28.26 | 28.72 | -0.21% | 0.51 | 1.23% |
| 2025-05-13 | 28.27 | 29.59 | 27.83 | 28.78 | +3.48% | 0.68 | 1.64% |
| 2025-05-12 | 28.83 | 29.08 | 27.70 | 27.81 | -2.63% | 0.46 | 1.12% |
| 2025-05-09 | 27.65 | 28.89 | 27.65 | 28.56 | +0.87% | 0.32 | 0.76% |
| 2025-05-08 | 27.93 | 28.42 | 27.49 | 28.31 | +2.39% | 0.31 | 0.76% |
| 2025-05-07 | 27.61 | 27.82 | 27.36 | 27.65 | +1.08% | 0.36 | 0.90% |
| 2025-05-06 | 26.48 | 27.43 | 26.48 | 27.36 | +3.71% | 0.35 | 0.90% |