星环科技(688031)股票行情
星环科技(688031)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 |
|---|
| 2025-12-12 | 70.50 | 75.05 | 4.05 | 5.70% | 70.02 | 75.80 | 73924 | 54089.44 | 7.87% | 0.00 |
| 2025-12-11 | 75.00 | 71.00 | -3.28 | -4.42% | 70.70 | 75.10 | 53611 | 38532.19 | 5.70% | 0.00 |
| 2025-12-10 | 74.97 | 74.28 | -0.73 | -0.97% | 71.77 | 75.68 | 55158 | 40373.63 | 5.87% | 0.00 |
| 2025-12-09 | 76.53 | 75.01 | -1.52 | -1.99% | 72.69 | 78.24 | 93051 | 69975.71 | 9.90% | 0.00 |
| 2025-12-08 | 73.66 | 76.53 | 3.57 | 4.89% | 72.12 | 81.60 | 158982 | 122413.49 | 16.92% | 0.00 |
| 2025-12-05 | 62.84 | 72.96 | 10.61 | 17.02% | 61.56 | 74.82 | 162600 | 115089.78 | 17.30% | 0.00 |
| 2025-12-04 | 62.74 | 62.35 | -0.80 | -1.27% | 61.84 | 63.50 | 28961 | 18099.34 | 3.08% | 0.00 |
| 2025-12-03 | 66.00 | 63.15 | -1.05 | -1.64% | 62.70 | 66.18 | 48601 | 31147.22 | 5.17% | 0.00 |
| 2025-12-02 | 65.05 | 64.20 | -1.52 | -2.31% | 62.15 | 65.35 | 48844 | 31106.09 | 5.20% | 0.00 |
| 2025-12-01 | 66.26 | 65.72 | 0.21 | 0.32% | 63.87 | 66.86 | 39542 | 25671.05 | 4.21% | 0.00 |
| 2025-11-28 | 65.05 | 65.51 | 0.59 | 0.91% | 64.10 | 66.49 | 37314 | 24301.11 | 3.97% | 0.00 |
| 2025-11-27 | 66.76 | 64.92 | -1.74 | -2.61% | 64.49 | 67.80 | 54423 | 35765.39 | 5.79% | 0.00 |
| 2025-11-26 | 70.15 | 66.66 | -3.50 | -4.99% | 66.32 | 70.88 | 62970 | 42947.91 | 6.70% | 0.00 |
| 2025-11-25 | 67.16 | 70.16 | 1.70 | 2.48% | 66.90 | 72.45 | 81570 | 57183.23 | 8.68% | 0.00 |
| 2025-11-24 | 66.06 | 68.46 | 3.46 | 5.32% | 63.10 | 70.68 | 90088 | 61205.59 | 9.59% | 0.00 |
| 2025-11-21 | 66.99 | 65.00 | -3.35 | -4.90% | 63.45 | 69.25 | 46365 | 30540.80 | 4.93% | 0.00 |
| 2025-11-20 | 69.83 | 68.35 | -1.48 | -2.12% | 67.60 | 71.06 | 41102 | 28321.85 | 4.37% | 0.00 |
| 2025-11-19 | 70.00 | 69.83 | -0.27 | -0.39% | 67.50 | 71.50 | 65409 | 45362.27 | 6.96% | 0.00 |
| 2025-11-18 | 68.65 | 70.10 | 1.10 | 1.59% | 67.36 | 73.45 | 85453 | 60401.68 | 9.09% | 0.00 |
| 2025-11-17 | 61.98 | 69.00 | 7.01 | 11.31% | 61.98 | 69.26 | 64393 | 42979.73 | 6.85% | 0.00 |
| 2025-11-14 | 64.75 | 61.99 | -3.15 | -4.84% | 61.99 | 65.12 | 36089 | 22839.32 | 3.84% | 0.00 |
| 2025-11-13 | 65.40 | 65.14 | 0.86 | 1.34% | 63.36 | 66.87 | 38434 | 25167.30 | 4.09% | 0.00 |
| 2025-11-12 | 65.40 | 64.28 | -1.87 | -2.83% | 64.01 | 66.92 | 42296 | 27473.05 | 4.50% | 0.00 |
| 2025-11-11 | 67.11 | 66.15 | -1.18 | -1.75% | 65.43 | 68.87 | 52469 | 35114.38 | 5.58% | 0.00 |
| 2025-11-10 | 69.00 | 67.33 | -0.18 | -0.27% | 67.14 | 73.50 | 73754 | 51271.54 | 7.85% | 0.00 |
| 2025-11-07 | 66.00 | 67.51 | 0.46 | 0.69% | 65.96 | 70.50 | 65793 | 44834.14 | 7.00% | 0.00 |
| 2025-11-06 | 66.97 | 67.05 | -0.34 | -0.50% | 65.81 | 69.11 | 55636 | 37539.83 | 5.92% | 0.00 |
| 2025-11-05 | 66.50 | 67.39 | -0.74 | -1.09% | 65.80 | 68.60 | 62712 | 42014.25 | 6.67% | 0.00 |
| 2025-11-04 | 71.94 | 68.13 | -4.53 | -6.23% | 67.25 | 71.99 | 82858 | 57171.85 | 8.82% | 0.00 |
| 2025-11-03 | 64.91 | 72.66 | 7.71 | 11.87% | 63.00 | 73.50 | 128218 | 86833.22 | 13.64% | 0.00 |
| 2025-10-31 | 58.00 | 64.95 | 6.53 | 11.18% | 57.96 | 65.53 | 99949 | 62339.81 | 10.64% | 0.00 |
| 2025-10-30 | 59.10 | 58.42 | -0.63 | -1.07% | 58.40 | 60.85 | 61665 | 36669.84 | 6.56% | 0.00 |
| 2025-10-29 | 61.00 | 59.05 | -3.30 | -5.29% | 58.50 | 62.00 | 76353 | 45605.77 | 8.13% | 0.00 |
| 2025-10-28 | 62.00 | 62.35 | 0.96 | 1.56% | 60.00 | 65.00 | 131620 | 82646.17 | 14.01% | 6.69 |
| 2025-10-27 | 53.05 | 61.39 | 8.68 | 16.47% | 51.15 | 63.25 | 135450 | 79301.97 | 14.41% | 0.00 |
| 2025-10-24 | 51.80 | 52.71 | 1.00 | 1.93% | 51.80 | 52.82 | 24046 | 12593.58 | 2.56% | 0.00 |
| 2025-10-23 | 51.52 | 51.71 | 0.21 | 0.41% | 50.50 | 52.06 | 17074 | 8732.53 | 1.82% | 0.00 |
| 2025-10-22 | 51.18 | 51.50 | -0.10 | -0.19% | 50.70 | 52.20 | 17136 | 8816.46 | 1.82% | 0.00 |
| 2025-10-21 | 50.51 | 51.60 | 0.75 | 1.47% | 50.51 | 51.66 | 17445 | 8945.34 | 1.86% | 0.00 |
| 2025-10-20 | 51.17 | 50.85 | 0.50 | 0.99% | 50.30 | 51.70 | 20103 | 10264.87 | 2.14% | 0.00 |
| 2025-10-17 | 52.16 | 50.35 | -1.96 | -3.75% | 50.10 | 52.38 | 23301 | 11973.16 | 2.48% | 0.00 |
| 2025-10-16 | 52.30 | 52.31 | -0.24 | -0.46% | 51.65 | 52.78 | 22004 | 11490.45 | 2.34% | 0.00 |
| 2025-10-15 | 51.56 | 52.55 | 0.89 | 1.72% | 50.88 | 52.74 | 23961 | 12502.44 | 2.55% | 0.00 |
| 2025-10-14 | 55.50 | 51.66 | -3.94 | -7.09% | 51.59 | 56.50 | 54649 | 29130.18 | 5.82% | 0.00 |
| 2025-10-13 | 52.50 | 55.60 | 0.69 | 1.26% | 52.50 | 57.32 | 39855 | 22132.74 | 4.24% | 0.00 |
| 2025-10-10 | 59.00 | 54.91 | -4.69 | -7.87% | 54.62 | 59.00 | 52324 | 29233.52 | 5.57% | 0.00 |
| 2025-10-09 | 59.51 | 59.60 | -0.56 | -0.93% | 58.51 | 61.51 | 47657 | 28613.91 | 5.07% | 0.00 |
| 2025-09-30 | 59.81 | 60.16 | 0.53 | 0.89% | 59.81 | 62.20 | 38642 | 23618.04 | 4.11% | 0.00 |
| 2025-09-29 | 59.99 | 59.63 | -0.38 | -0.63% | 59.08 | 61.00 | 33941 | 20344.44 | 3.61% | 0.00 |
| 2025-09-26 | 61.94 | 60.01 | -2.49 | -3.98% | 59.85 | 63.60 | 40852 | 24955.88 | 4.35% | 2.00 |
| 2025-09-25 | 61.08 | 62.50 | 0.73 | 1.18% | 60.65 | 65.46 | 72682 | 46033.51 | 7.73% | 0.00 |
| 2025-09-24 | 60.43 | 61.77 | 0.82 | 1.35% | 59.60 | 63.58 | 53677 | 33006.79 | 5.71% | 0.00 |
| 2025-09-23 | 61.46 | 60.95 | -1.29 | -2.07% | 59.00 | 65.00 | 66048 | 40658.40 | 7.03% | 0.00 |
| 2025-09-22 | 61.25 | 62.24 | 0.91 | 1.48% | 59.88 | 64.48 | 57562 | 35793.05 | 6.13% | 5.00 |
| 2025-09-19 | 63.30 | 61.33 | -1.43 | -2.28% | 61.17 | 65.19 | 82664 | 52138.19 | 8.80% | 0.00 |
| 2025-09-18 | 58.11 | 62.76 | 4.46 | 7.65% | 57.84 | 68.77 | 118336 | 74481.44 | 12.59% | 0.00 |
| 2025-09-17 | 58.72 | 58.30 | -0.83 | -1.40% | 57.80 | 59.35 | 48153 | 28204.79 | 5.12% | 0.00 |
| 2025-09-16 | 56.65 | 59.13 | 2.47 | 4.36% | 56.01 | 60.24 | 66537 | 39271.58 | 7.08% | 0.00 |
| 2025-09-15 | 57.39 | 56.66 | -1.14 | -1.97% | 55.43 | 58.55 | 50215 | 28421.18 | 5.34% | 0.00 |
| 2025-09-12 | 58.72 | 57.80 | -2.11 | -3.52% | 57.55 | 59.42 | 80524 | 46937.59 | 8.57% | 0.00 |
| 2025-09-11 | 54.09 | 59.91 | 8.78 | 17.17% | 52.50 | 60.98 | 129953 | 73327.27 | 13.83% | 0.00 |
| 2025-09-10 | 50.30 | 51.13 | 1.10 | 2.20% | 50.12 | 52.29 | 42830 | 22048.58 | 4.56% | 0.00 |
| 2025-09-09 | 52.06 | 50.03 | -4.06 | -7.51% | 49.60 | 52.76 | 77541 | 39604.80 | 8.25% | 0.00 |
| 2025-09-08 | 53.85 | 54.09 | 0.07 | 0.13% | 53.12 | 54.65 | 33661 | 18126.25 | 3.58% | 0.00 |
| 2025-09-05 | 52.40 | 54.02 | 1.34 | 2.54% | 51.90 | 54.23 | 40749 | 21696.00 | 4.34% | 0.00 |
| 2025-09-04 | 56.85 | 52.68 | -3.58 | -6.36% | 51.90 | 57.00 | 61563 | 33546.38 | 6.55% | 0.00 |
| 2025-09-03 | 59.00 | 56.26 | -3.44 | -5.76% | 56.01 | 59.90 | 56425 | 32695.76 | 6.00% | 0.00 |
| 2025-09-02 | 59.21 | 59.70 | 0.02 | 0.03% | 57.01 | 61.99 | 76103 | 45236.38 | 8.10% | 50.81 |
| 2025-09-01 | 60.60 | 59.68 | -0.92 | -1.52% | 58.71 | 62.31 | 69793 | 41924.38 | 7.43% | 0.00 |
| 2025-08-29 | 58.00 | 60.60 | 2.11 | 3.61% | 58.00 | 63.80 | 91942 | 56000.19 | 9.78% | 0.00 |
| 2025-08-28 | 55.55 | 58.49 | 2.38 | 4.24% | 54.48 | 58.78 | 83681 | 47259.11 | 8.91% | 1.00 |
| 2025-08-27 | 58.90 | 56.11 | -0.16 | -0.28% | 56.01 | 60.21 | 93471 | 54710.05 | 9.95% | 0.00 |
| 2025-08-26 | 55.95 | 56.27 | 0.09 | 0.16% | 55.30 | 57.59 | 51908 | 29359.01 | 5.52% | 0.00 |
| 2025-08-25 | 57.42 | 56.18 | -0.48 | -0.85% | 55.70 | 57.88 | 72861 | 41318.60 | 7.75% | 0.00 |
| 2025-08-22 | 53.55 | 56.66 | 3.11 | 5.81% | 53.50 | 57.43 | 93900 | 52439.77 | 9.99% | 0.00 |
| 2025-08-21 | 53.35 | 53.55 | 0.40 | 0.75% | 53.03 | 55.48 | 58684 | 31703.53 | 6.25% | 0.00 |
| 2025-08-20 | 53.00 | 53.15 | -0.36 | -0.67% | 51.35 | 53.84 | 57980 | 30291.34 | 6.17% | 0.00 |
| 2025-08-19 | 53.26 | 53.51 | 0.05 | 0.09% | 52.47 | 54.55 | 51393 | 27516.94 | 5.47% | 0.00 |
| 2025-08-18 | 51.27 | 53.46 | 1.91 | 3.71% | 51.27 | 54.48 | 72318 | 38548.59 | 7.70% | 0.00 |
| 2025-08-15 | 50.58 | 51.55 | 1.04 | 2.06% | 50.18 | 51.78 | 41670 | 21374.45 | 4.43% | 0.00 |
上证大盘股票行情在线 K线走势图
星环科技(688031)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
