星湖科技(600866)股票行情
星湖科技(600866)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 7.58 | 7.49 | -0.08 | -1.06% | 7.40 | 7.61 | 281036 | 21048.65 | 2.24% |
| 2025-09-15 | 7.60 | 7.57 | -0.05 | -0.66% | 7.56 | 7.64 | 178197 | 13521.41 | 1.42% |
| 2025-09-12 | 7.68 | 7.62 | -0.06 | -0.78% | 7.58 | 7.68 | 231430 | 17631.49 | 1.84% |
| 2025-09-11 | 7.65 | 7.68 | 0.07 | 0.92% | 7.55 | 7.69 | 224513 | 17129.05 | 1.79% |
| 2025-09-10 | 7.61 | 7.61 | 0.01 | 0.13% | 7.56 | 7.66 | 191288 | 14550.80 | 1.52% |
| 2025-09-09 | 7.83 | 7.60 | -0.20 | -2.56% | 7.59 | 7.85 | 336301 | 25836.46 | 2.68% |
| 2025-09-08 | 7.65 | 7.80 | 0.13 | 1.69% | 7.65 | 7.95 | 346597 | 27128.57 | 2.76% |
| 2025-09-05 | 7.65 | 7.67 | 0.04 | 0.52% | 7.57 | 7.69 | 277810 | 21206.65 | 2.21% |
| 2025-09-04 | 7.69 | 7.63 | -0.07 | -0.91% | 7.54 | 7.73 | 307125 | 23461.44 | 2.45% |
| 2025-09-03 | 7.74 | 7.70 | -0.06 | -0.77% | 7.67 | 7.81 | 240930 | 18667.02 | 1.92% |
| 2025-09-02 | 7.91 | 7.76 | -0.15 | -1.90% | 7.67 | 7.92 | 367402 | 28538.64 | 2.93% |
| 2025-09-01 | 8.12 | 7.91 | -0.29 | -3.54% | 7.87 | 8.20 | 541111 | 43142.11 | 4.31% |
| 2025-08-29 | 8.22 | 8.20 | -0.02 | -0.24% | 8.14 | 8.31 | 353145 | 29082.80 | 2.81% |
| 2025-08-28 | 8.39 | 8.22 | -0.14 | -1.67% | 8.05 | 8.48 | 489361 | 40326.29 | 3.90% |
| 2025-08-27 | 8.42 | 8.36 | -0.03 | -0.36% | 8.33 | 8.55 | 348287 | 29419.99 | 2.77% |
| 2025-08-26 | 8.30 | 8.39 | 0.06 | 0.72% | 8.26 | 8.53 | 325332 | 27349.95 | 2.59% |
| 2025-08-25 | 8.16 | 8.33 | 0.17 | 2.08% | 8.10 | 8.34 | 371760 | 30585.49 | 2.96% |
| 2025-08-22 | 8.33 | 8.16 | -0.11 | -1.33% | 8.13 | 8.39 | 379260 | 31099.17 | 3.02% |
| 2025-08-21 | 8.32 | 8.27 | -0.05 | -0.60% | 8.23 | 8.36 | 289362 | 23969.80 | 2.30% |
| 2025-08-20 | 8.08 | 8.32 | 0.23 | 2.84% | 8.04 | 8.32 | 388665 | 31759.12 | 3.10% |
| 2025-08-19 | 8.02 | 8.09 | 0.07 | 0.87% | 8.01 | 8.15 | 371271 | 30022.12 | 2.96% |
| 2025-08-18 | 8.02 | 8.02 | -0.01 | -0.12% | 7.99 | 8.10 | 297140 | 23864.75 | 2.37% |
| 2025-08-15 | 7.94 | 8.03 | 0.07 | 0.88% | 7.91 | 8.06 | 242134 | 19331.64 | 1.93% |
| 2025-08-14 | 8.08 | 7.96 | -0.11 | -1.36% | 7.94 | 8.12 | 244239 | 19615.64 | 1.94% |
| 2025-08-13 | 7.90 | 8.07 | 0.16 | 2.02% | 7.88 | 8.11 | 377684 | 30234.00 | 3.01% |
| 2025-08-12 | 7.93 | 7.91 | -0.02 | -0.25% | 7.85 | 7.94 | 228860 | 18052.33 | 1.82% |
| 2025-08-11 | 7.94 | 7.93 | -0.01 | -0.13% | 7.90 | 7.99 | 282474 | 22407.69 | 2.25% |
| 2025-08-08 | 7.93 | 7.94 | 0.01 | 0.13% | 7.91 | 7.99 | 161957 | 12872.46 | 1.29% |
| 2025-08-07 | 8.02 | 7.93 | -0.09 | -1.12% | 7.87 | 8.03 | 236836 | 18782.15 | 1.89% |
| 2025-08-06 | 8.07 | 8.02 | -0.06 | -0.74% | 7.93 | 8.11 | 288028 | 22983.38 | 2.29% |
| 2025-08-05 | 8.00 | 8.08 | 0.11 | 1.38% | 7.95 | 8.12 | 270947 | 21801.01 | 2.16% |
| 2025-08-04 | 8.02 | 7.97 | -0.05 | -0.62% | 7.88 | 8.06 | 262524 | 20852.69 | 2.09% |
| 2025-08-01 | 8.12 | 8.02 | -0.09 | -1.11% | 8.00 | 8.20 | 348637 | 28150.03 | 2.78% |
| 2025-07-31 | 8.24 | 8.11 | -0.14 | -1.70% | 8.06 | 8.25 | 316147 | 25777.22 | 2.52% |
| 2025-07-30 | 8.28 | 8.25 | 0.01 | 0.12% | 8.15 | 8.32 | 427164 | 35141.65 | 3.40% |
| 2025-07-29 | 8.13 | 8.24 | 0.15 | 1.85% | 8.10 | 8.31 | 507599 | 41654.64 | 4.04% |
| 2025-07-28 | 7.96 | 8.09 | 0.10 | 1.25% | 7.93 | 8.28 | 580111 | 47233.66 | 5.23% |
| 2025-07-25 | 7.82 | 7.99 | 0.18 | 2.30% | 7.79 | 8.11 | 531506 | 42267.60 | 4.79% |
| 2025-07-24 | 7.89 | 7.81 | -0.18 | -2.25% | 7.70 | 7.89 | 554541 | 43110.27 | 5.00% |
| 2025-07-23 | 8.04 | 7.99 | -0.05 | -0.62% | 7.96 | 8.08 | 322713 | 25882.69 | 2.91% |
| 2025-07-22 | 8.02 | 8.04 | 0.02 | 0.25% | 7.88 | 8.07 | 536602 | 42721.21 | 4.84% |
| 2025-07-21 | 7.57 | 8.02 | 0.46 | 6.08% | 7.57 | 8.13 | 891648 | 70732.64 | 8.04% |
| 2025-07-18 | 7.50 | 7.56 | 0.07 | 0.93% | 7.45 | 7.57 | 275534 | 20648.55 | 2.48% |
| 2025-07-17 | 7.48 | 7.49 | 0.02 | 0.27% | 7.44 | 7.56 | 251978 | 18860.33 | 2.27% |
| 2025-07-16 | 7.55 | 7.47 | -0.10 | -1.32% | 7.43 | 7.62 | 337871 | 25351.41 | 3.05% |
| 2025-07-15 | 7.75 | 7.57 | -0.18 | -2.32% | 7.54 | 7.86 | 535596 | 41044.64 | 4.83% |
| 2025-07-14 | 7.51 | 7.75 | 0.23 | 3.06% | 7.51 | 7.87 | 871076 | 67658.83 | 7.85% |
| 2025-07-11 | 7.30 | 7.52 | 0.28 | 3.87% | 7.19 | 7.69 | 904416 | 67383.95 | 8.15% |
| 2025-07-10 | 7.17 | 7.24 | 0.05 | 0.70% | 7.15 | 7.25 | 256085 | 18431.10 | 2.31% |
| 2025-07-09 | 7.18 | 7.19 | 0.02 | 0.28% | 7.15 | 7.21 | 181036 | 12996.09 | 1.63% |
| 2025-07-08 | 7.17 | 7.17 | 0.00 | 0.00% | 7.13 | 7.20 | 195485 | 14005.77 | 1.76% |
| 2025-07-07 | 7.17 | 7.17 | -0.02 | -0.28% | 7.16 | 7.27 | 173927 | 12529.96 | 1.57% |
| 2025-07-04 | 7.18 | 7.19 | 0.00 | 0.00% | 7.13 | 7.21 | 178408 | 12798.63 | 1.61% |
| 2025-07-03 | 7.05 | 7.19 | 0.14 | 1.99% | 7.03 | 7.22 | 297480 | 21268.50 | 2.68% |
| 2025-07-02 | 7.02 | 7.05 | 0.03 | 0.43% | 7.01 | 7.07 | 226927 | 15961.98 | 2.05% |
| 2025-07-01 | 6.93 | 7.02 | 0.11 | 1.59% | 6.93 | 7.02 | 295969 | 20703.26 | 2.67% |
| 2025-06-30 | 6.94 | 6.91 | -0.02 | -0.29% | 6.80 | 6.96 | 307449 | 21145.76 | 2.77% |
| 2025-06-27 | 6.91 | 6.93 | 0.03 | 0.43% | 6.90 | 6.97 | 181017 | 12564.82 | 1.63% |
| 2025-06-26 | 6.99 | 6.90 | -0.11 | -1.57% | 6.90 | 7.02 | 255405 | 17748.12 | 2.30% |
| 2025-06-25 | 7.03 | 7.01 | 0.00 | 0.00% | 6.94 | 7.07 | 235094 | 16444.43 | 2.12% |
| 2025-06-24 | 6.95 | 7.01 | 0.08 | 1.15% | 6.92 | 7.05 | 196723 | 13769.87 | 1.77% |
| 2025-06-23 | 6.94 | 6.93 | -0.02 | -0.29% | 6.81 | 7.00 | 237041 | 16434.51 | 2.14% |
| 2025-06-20 | 7.29 | 7.33 | 0.03 | 0.41% | 7.23 | 7.36 | 192310 | 14029.52 | 1.73% |
| 2025-06-19 | 7.50 | 7.30 | -0.21 | -2.80% | 7.28 | 7.50 | 315835 | 23269.36 | 2.85% |
| 2025-06-18 | 7.58 | 7.51 | -0.09 | -1.18% | 7.46 | 7.62 | 196695 | 14770.86 | 1.77% |
| 2025-06-17 | 7.60 | 7.60 | 0.05 | 0.66% | 7.55 | 7.69 | 295646 | 22441.86 | 2.66% |
| 2025-06-16 | 7.71 | 7.55 | -0.14 | -1.82% | 7.52 | 7.85 | 381452 | 29177.28 | 3.44% |
| 2025-06-13 | 7.82 | 7.69 | -0.12 | -1.54% | 7.65 | 7.88 | 351042 | 27198.62 | 3.16% |
| 2025-06-12 | 7.70 | 7.81 | 0.09 | 1.17% | 7.69 | 7.82 | 279009 | 21692.85 | 2.52% |
| 2025-06-11 | 7.80 | 7.72 | -0.04 | -0.52% | 7.69 | 7.82 | 263120 | 20374.89 | 2.37% |
| 2025-06-10 | 7.64 | 7.76 | 0.10 | 1.31% | 7.64 | 7.82 | 321162 | 24809.91 | 2.89% |
| 2025-06-09 | 7.63 | 7.66 | 0.02 | 0.26% | 7.60 | 7.67 | 168418 | 12865.45 | 1.52% |
| 2025-06-06 | 7.60 | 7.64 | 0.04 | 0.53% | 7.57 | 7.66 | 179322 | 13674.32 | 1.62% |
| 2025-06-05 | 7.67 | 7.60 | -0.11 | -1.43% | 7.57 | 7.75 | 233738 | 17830.21 | 2.11% |
| 2025-06-04 | 7.69 | 7.71 | 0.02 | 0.26% | 7.61 | 7.75 | 261469 | 20127.96 | 2.36% |
| 2025-06-03 | 7.41 | 7.69 | 0.25 | 3.36% | 7.41 | 7.72 | 445659 | 33967.88 | 4.02% |
| 2025-05-30 | 7.37 | 7.44 | 0.04 | 0.54% | 7.37 | 7.47 | 214083 | 15905.82 | 1.93% |
| 2025-05-29 | 7.35 | 7.40 | 0.02 | 0.27% | 7.31 | 7.41 | 194649 | 14357.60 | 1.75% |
| 2025-05-28 | 7.33 | 7.38 | 0.02 | 0.27% | 7.30 | 7.41 | 169794 | 12500.43 | 1.53% |
| 2025-05-27 | 7.32 | 7.36 | 0.03 | 0.41% | 7.29 | 7.38 | 174055 | 12763.32 | 1.57% |
上证大盘股票行情在线 K线走势图
