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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 25.05 | 25.74 | 24.81 | 25.62 | +2.48% | 0.29 | 0.80% |
| 2026-02-13 | 24.62 | 25.16 | 24.60 | 25.00 | +0.44% | 0.22 | 0.62% |
| 2026-02-12 | 25.40 | 25.40 | 24.73 | 24.89 | -1.89% | 0.32 | 0.88% |
| 2026-02-11 | 25.38 | 25.59 | 25.15 | 25.37 | -0.31% | 0.13 | 0.36% |
| 2026-02-10 | 25.55 | 25.93 | 25.36 | 25.45 | -0.04% | 0.19 | 0.51% |
| 2026-02-09 | 25.50 | 25.74 | 25.20 | 25.46 | +0.51% | 0.28 | 0.76% |
| 2026-02-06 | 25.16 | 25.66 | 25.00 | 25.33 | +0.48% | 0.18 | 0.49% |
| 2026-02-05 | 25.61 | 25.77 | 25.19 | 25.21 | -1.10% | 0.23 | 0.62% |
| 2026-02-04 | 26.21 | 26.21 | 25.37 | 25.49 | -2.15% | 0.21 | 0.58% |
| 2026-02-03 | 25.91 | 26.21 | 25.77 | 26.05 | +0.85% | 0.20 | 0.53% |
| 2026-02-02 | 26.10 | 26.87 | 25.82 | 25.83 | -1.52% | 0.56 | 1.49% |
| 2026-01-30 | 25.02 | 26.55 | 24.90 | 26.23 | +4.34% | 0.78 | 2.09% |
| 2026-01-29 | 25.61 | 25.86 | 24.96 | 25.14 | -1.84% | 0.33 | 0.92% |
| 2026-01-28 | 25.90 | 26.01 | 25.48 | 25.61 | -1.80% | 0.32 | 0.86% |
| 2026-01-27 | 25.61 | 26.22 | 25.25 | 26.08 | +0.50% | 0.47 | 1.27% |
| 2026-01-26 | 26.20 | 26.36 | 25.69 | 25.95 | -1.07% | 0.35 | 0.93% |
| 2026-01-23 | 26.47 | 26.64 | 26.10 | 26.23 | -1.02% | 0.32 | 0.86% |
| 2026-01-22 | 26.94 | 26.94 | 26.28 | 26.50 | -1.16% | 0.28 | 0.74% |
| 2026-01-21 | 26.09 | 26.98 | 25.91 | 26.81 | +2.48% | 0.44 | 1.15% |
| 2026-01-20 | 26.41 | 26.41 | 25.80 | 26.16 | +0.04% | 0.35 | 0.94% |