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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 7.36 | 7.33 | -0.02 | -0.27% | 7.31 | 7.43 | 197694 | 14565.66 | 1.78% |
| 2025-05-23 | 7.38 | 7.35 | -0.01 | -0.14% | 7.33 | 7.50 | 241713 | 17959.17 | 2.18% |
| 2025-05-22 | 7.52 | 7.36 | -0.18 | -2.39% | 7.33 | 7.56 | 287983 | 21328.50 | 2.60% |
| 2025-05-21 | 7.44 | 7.54 | 0.08 | 1.07% | 7.42 | 7.64 | 311483 | 23424.99 | 2.81% |
| 2025-05-20 | 7.36 | 7.46 | 0.10 | 1.36% | 7.36 | 7.54 | 294529 | 21994.68 | 2.65% |
| 2025-05-19 | 7.31 | 7.36 | 0.05 | 0.68% | 7.26 | 7.40 | 216493 | 15864.80 | 1.95% |
| 2025-05-16 | 7.38 | 7.31 | -0.07 | -0.95% | 7.31 | 7.39 | 199599 | 14637.70 | 1.80% |
| 2025-05-15 | 7.35 | 7.38 | 0.00 | 0.00% | 7.31 | 7.43 | 219685 | 16217.20 | 1.98% |
| 2025-05-14 | 7.36 | 7.38 | 0.01 | 0.14% | 7.32 | 7.41 | 190227 | 14013.97 | 1.71% |
| 2025-05-13 | 7.45 | 7.37 | -0.03 | -0.41% | 7.28 | 7.45 | 226176 | 16602.88 | 2.04% |
| 2025-05-12 | 7.39 | 7.40 | 0.08 | 1.09% | 7.33 | 7.42 | 276325 | 20388.61 | 2.49% |
| 2025-05-09 | 7.40 | 7.32 | -0.12 | -1.61% | 7.30 | 7.48 | 353315 | 26006.84 | 3.18% |
| 2025-05-08 | 7.41 | 7.44 | -0.02 | -0.27% | 7.39 | 7.52 | 341682 | 25439.39 | 3.08% |
| 2025-05-07 | 7.73 | 7.46 | -0.24 | -3.12% | 7.39 | 7.78 | 573177 | 43183.95 | 5.17% |
| 2025-05-06 | 7.64 | 7.70 | 0.14 | 1.85% | 7.57 | 7.71 | 443434 | 33969.80 | 4.00% |
| 2025-04-30 | 7.63 | 7.56 | -0.08 | -1.05% | 7.55 | 7.77 | 382376 | 29227.91 | 3.45% |
| 2025-04-29 | 7.46 | 7.64 | 0.16 | 2.14% | 7.43 | 7.74 | 452772 | 34510.21 | 4.08% |
| 2025-04-28 | 7.46 | 7.48 | -0.02 | -0.27% | 7.41 | 7.58 | 458849 | 34356.50 | 4.14% |
| 2025-04-25 | 7.62 | 7.50 | -0.10 | -1.32% | 7.38 | 7.75 | 812335 | 61048.11 | 7.32% |
| 2025-04-24 | 7.58 | 7.60 | -0.06 | -0.78% | 7.56 | 7.80 | 716649 | 54810.79 | 6.46% |
| 2025-04-23 | 7.89 | 7.66 | -0.23 | -2.92% | 7.61 | 7.94 | 1254059 | 97123.03 | 11.30% |
| 2025-04-22 | 7.89 | 7.89 | 0.72 | 10.04% | 7.67 | 7.89 | 1181464 | 92335.37 | 10.65% |
| 2025-04-21 | 6.85 | 7.17 | 0.32 | 4.67% | 6.79 | 7.18 | 386736 | 27246.52 | 3.49% |
| 2025-04-18 | 6.88 | 6.85 | -0.06 | -0.87% | 6.85 | 6.98 | 211327 | 14569.47 | 1.90% |
| 2025-04-17 | 6.95 | 6.91 | -0.06 | -0.86% | 6.88 | 6.99 | 236944 | 16404.81 | 2.14% |
| 2025-04-16 | 6.89 | 6.97 | 0.05 | 0.72% | 6.78 | 7.02 | 422940 | 29358.36 | 3.81% |
| 2025-04-15 | 6.70 | 6.92 | 0.23 | 3.44% | 6.63 | 6.93 | 375838 | 25497.34 | 3.39% |
| 2025-04-14 | 6.55 | 6.69 | 0.20 | 3.08% | 6.54 | 6.73 | 288718 | 19178.81 | 2.60% |
| 2025-04-11 | 6.60 | 6.49 | -0.17 | -2.55% | 6.48 | 6.61 | 252863 | 16516.42 | 2.28% |
| 2025-04-10 | 6.52 | 6.66 | 0.23 | 3.58% | 6.45 | 6.69 | 362054 | 23912.74 | 3.26% |
| 2025-04-09 | 6.47 | 6.43 | -0.07 | -1.08% | 6.18 | 6.55 | 397219 | 25317.21 | 3.58% |
| 2025-04-08 | 6.10 | 6.50 | 0.47 | 7.79% | 6.05 | 6.54 | 530931 | 33754.23 | 4.79% |
上证大盘股票行情在线 K线走势图
