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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 27.72 | 28.58 | 27.60 | 28.23 | +2.28% | 0.60 | 1.49% |
| 2026-04-21 | 27.72 | 27.91 | 27.27 | 27.60 | 0.00% | 0.71 | 1.78% |
| 2026-04-20 | 27.05 | 27.78 | 27.05 | 27.60 | +1.81% | 0.43 | 1.10% |
| 2026-04-17 | 26.21 | 27.29 | 26.18 | 27.11 | +2.42% | 0.48 | 1.24% |
| 2026-04-16 | 25.55 | 26.60 | 25.46 | 26.47 | +3.56% | 0.53 | 1.42% |
| 2026-04-15 | 25.49 | 26.08 | 25.49 | 25.56 | +0.24% | 0.41 | 1.10% |
| 2026-04-14 | 25.45 | 25.68 | 25.19 | 25.50 | +0.55% | 0.30 | 0.83% |
| 2026-04-13 | 25.60 | 25.79 | 25.23 | 25.36 | -1.09% | 0.26 | 0.71% |
| 2026-04-10 | 25.45 | 26.02 | 25.19 | 25.64 | +1.50% | 0.34 | 0.92% |
| 2026-04-09 | 25.18 | 25.34 | 24.99 | 25.26 | -0.16% | 0.20 | 0.57% |
| 2026-04-08 | 24.46 | 25.35 | 24.46 | 25.30 | +4.33% | 0.35 | 0.97% |
| 2026-04-07 | 23.50 | 24.46 | 23.37 | 24.25 | +3.10% | 0.36 | 1.04% |
| 2026-04-03 | 24.02 | 24.27 | 23.35 | 23.52 | -2.33% | 0.30 | 0.89% |
| 2026-04-02 | 24.60 | 24.72 | 23.88 | 24.08 | -2.03% | 0.29 | 0.82% |
| 2026-04-01 | 23.91 | 24.87 | 23.91 | 24.58 | +3.54% | 0.57 | 1.61% |
| 2026-03-31 | 23.78 | 24.27 | 23.51 | 23.74 | -0.21% | 0.32 | 0.92% |
| 2026-03-30 | 23.70 | 24.04 | 23.36 | 23.79 | -0.71% | 0.29 | 0.85% |
| 2026-03-27 | 23.32 | 24.14 | 23.18 | 23.96 | +1.78% | 0.34 | 1.00% |
| 2026-03-26 | 23.76 | 24.17 | 23.31 | 23.54 | -0.68% | 0.35 | 1.03% |
| 2026-03-25 | 23.46 | 23.95 | 23.30 | 23.70 | +1.24% | 0.37 | 1.07% |