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 |
|---|
| 2025-12-12 | 6.68 | 6.69 | 0.02 | 0.30% | 6.63 | 6.73 | 156976 | 10482.59 | 1.25% |
| 2025-12-11 | 6.73 | 6.67 | -0.08 | -1.19% | 6.66 | 6.77 | 153724 | 10298.73 | 1.22% |
| 2025-12-10 | 6.74 | 6.75 | 0.00 | 0.00% | 6.68 | 6.77 | 135741 | 9125.74 | 1.08% |
| 2025-12-09 | 6.86 | 6.75 | -0.13 | -1.89% | 6.75 | 6.89 | 149422 | 10183.18 | 1.19% |
| 2025-12-08 | 6.89 | 6.88 | -0.02 | -0.29% | 6.85 | 6.92 | 139198 | 9582.65 | 1.11% |
| 2025-12-05 | 6.85 | 6.90 | 0.03 | 0.44% | 6.79 | 6.91 | 135233 | 9275.45 | 1.08% |
| 2025-12-04 | 6.87 | 6.87 | -0.01 | -0.15% | 6.83 | 6.89 | 108099 | 7418.39 | 0.86% |
| 2025-12-03 | 6.85 | 6.88 | 0.03 | 0.44% | 6.84 | 6.91 | 129690 | 8918.65 | 1.03% |
| 2025-12-02 | 6.86 | 6.85 | -0.02 | -0.29% | 6.83 | 6.90 | 139315 | 9565.21 | 1.11% |
| 2025-12-01 | 6.85 | 6.87 | 0.03 | 0.44% | 6.81 | 6.87 | 157864 | 10802.35 | 1.26% |
| 2025-11-28 | 6.84 | 6.84 | 0.00 | 0.00% | 6.80 | 6.87 | 115428 | 7893.42 | 0.92% |
| 2025-11-27 | 6.79 | 6.84 | 0.06 | 0.88% | 6.76 | 6.90 | 152051 | 10403.55 | 1.21% |
| 2025-11-26 | 6.80 | 6.78 | -0.02 | -0.29% | 6.77 | 6.85 | 135340 | 9218.63 | 1.08% |
| 2025-11-25 | 6.79 | 6.80 | 0.03 | 0.44% | 6.76 | 6.86 | 128811 | 8785.44 | 1.03% |
| 2025-11-24 | 6.80 | 6.77 | -0.03 | -0.44% | 6.73 | 6.83 | 158303 | 10722.69 | 1.26% |
| 2025-11-21 | 6.97 | 6.80 | -0.19 | -2.72% | 6.79 | 6.99 | 269349 | 18504.06 | 2.14% |
| 2025-11-20 | 7.04 | 6.99 | -0.03 | -0.43% | 6.98 | 7.07 | 159626 | 11197.64 | 1.27% |
| 2025-11-19 | 7.07 | 7.02 | -0.07 | -0.99% | 6.99 | 7.12 | 224729 | 15843.01 | 1.79% |
| 2025-11-18 | 7.16 | 7.09 | -0.09 | -1.25% | 7.07 | 7.20 | 232021 | 16509.78 | 1.85% |
| 2025-11-17 | 7.27 | 7.18 | -0.07 | -0.97% | 7.15 | 7.27 | 219331 | 15766.90 | 1.75% |
| 2025-11-14 | 7.32 | 7.25 | -0.10 | -1.36% | 7.25 | 7.36 | 262767 | 19219.36 | 2.09% |
| 2025-11-13 | 7.31 | 7.35 | 0.03 | 0.41% | 7.30 | 7.39 | 233467 | 17142.00 | 1.86% |
| 2025-11-12 | 7.36 | 7.32 | -0.05 | -0.68% | 7.30 | 7.38 | 208122 | 15260.48 | 1.66% |
| 2025-11-11 | 7.47 | 7.37 | -0.09 | -1.21% | 7.34 | 7.48 | 282601 | 20860.89 | 2.25% |
| 2025-11-10 | 7.34 | 7.46 | 0.12 | 1.63% | 7.29 | 7.50 | 320524 | 23823.67 | 2.55% |
| 2025-11-07 | 7.32 | 7.34 | 0.03 | 0.41% | 7.26 | 7.37 | 235357 | 17251.47 | 1.87% |
| 2025-11-06 | 7.18 | 7.31 | 0.13 | 1.81% | 7.16 | 7.34 | 320326 | 23280.02 | 2.55% |
| 2025-11-05 | 7.11 | 7.18 | 0.05 | 0.70% | 7.09 | 7.20 | 216840 | 15510.73 | 1.73% |
| 2025-11-04 | 7.14 | 7.13 | -0.02 | -0.28% | 7.10 | 7.15 | 239826 | 17088.30 | 1.91% |
| 2025-11-03 | 7.20 | 7.15 | -0.04 | -0.56% | 7.10 | 7.20 | 288902 | 20628.84 | 2.30% |
| 2025-10-31 | 7.13 | 7.19 | 0.07 | 0.98% | 7.12 | 7.21 | 257574 | 18485.71 | 2.05% |
| 2025-10-30 | 7.19 | 7.12 | -0.08 | -1.11% | 7.11 | 7.20 | 271230 | 19384.94 | 2.16% |
| 2025-10-29 | 7.19 | 7.20 | 0.02 | 0.28% | 7.09 | 7.21 | 355415 | 25404.27 | 2.83% |
| 2025-10-28 | 7.32 | 7.18 | -0.19 | -2.58% | 7.16 | 7.34 | 611835 | 44116.05 | 4.87% |
| 2025-10-27 | 7.32 | 7.37 | 0.05 | 0.68% | 7.31 | 7.42 | 355917 | 26204.37 | 2.83% |
| 2025-10-24 | 7.42 | 7.32 | -0.08 | -1.08% | 7.28 | 7.44 | 322133 | 23640.90 | 2.57% |
| 2025-10-23 | 7.50 | 7.40 | -0.10 | -1.33% | 7.32 | 7.57 | 310674 | 22971.10 | 2.47% |
| 2025-10-22 | 7.53 | 7.50 | -0.05 | -0.66% | 7.47 | 7.61 | 229180 | 17247.27 | 1.83% |
| 2025-10-21 | 7.46 | 7.55 | 0.09 | 1.21% | 7.44 | 7.68 | 224881 | 17016.65 | 1.79% |
| 2025-10-20 | 7.55 | 7.46 | -0.06 | -0.80% | 7.43 | 7.59 | 217112 | 16232.06 | 1.73% |
| 2025-10-17 | 7.64 | 7.52 | -0.11 | -1.44% | 7.50 | 7.72 | 237389 | 18044.58 | 1.89% |
| 2025-10-16 | 7.83 | 7.63 | -0.22 | -2.80% | 7.59 | 7.85 | 326681 | 25150.67 | 2.60% |
| 2025-10-15 | 7.86 | 7.85 | -0.01 | -0.13% | 7.79 | 7.90 | 239867 | 18811.29 | 1.91% |
| 2025-10-14 | 7.95 | 7.86 | -0.12 | -1.50% | 7.83 | 8.01 | 354182 | 27960.12 | 2.82% |
| 2025-10-13 | 7.90 | 7.98 | -0.05 | -0.62% | 7.86 | 7.99 | 427584 | 33899.05 | 3.40% |
| 2025-10-10 | 7.74 | 8.03 | 0.29 | 3.75% | 7.69 | 8.14 | 671210 | 53648.51 | 5.35% |
| 2025-10-09 | 7.59 | 7.74 | 0.15 | 1.98% | 7.55 | 7.75 | 361731 | 27635.79 | 2.88% |
| 2025-09-30 | 7.47 | 7.59 | 0.13 | 1.74% | 7.42 | 7.63 | 318385 | 24084.73 | 2.54% |
| 2025-09-29 | 7.45 | 7.46 | 0.02 | 0.27% | 7.30 | 7.47 | 175875 | 13006.35 | 1.40% |
| 2025-09-26 | 7.37 | 7.44 | 0.08 | 1.09% | 7.30 | 7.49 | 207959 | 15443.66 | 1.66% |
| 2025-09-25 | 7.45 | 7.36 | -0.08 | -1.08% | 7.33 | 7.53 | 221355 | 16414.30 | 1.76% |
| 2025-09-24 | 7.27 | 7.44 | 0.13 | 1.78% | 7.27 | 7.44 | 178998 | 13218.58 | 1.43% |
| 2025-09-23 | 7.36 | 7.31 | -0.06 | -0.81% | 7.18 | 7.37 | 216789 | 15720.75 | 1.73% |
| 2025-09-22 | 7.42 | 7.37 | -0.09 | -1.21% | 7.32 | 7.50 | 163171 | 12025.51 | 1.30% |
| 2025-09-19 | 7.44 | 7.46 | 0.01 | 0.13% | 7.37 | 7.47 | 183708 | 13626.95 | 1.46% |
| 2025-09-18 | 7.54 | 7.45 | -0.10 | -1.32% | 7.40 | 7.61 | 281095 | 21122.35 | 2.24% |
| 2025-09-17 | 7.51 | 7.55 | 0.06 | 0.80% | 7.48 | 7.59 | 206787 | 15590.44 | 1.65% |
| 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% |
上证大盘股票行情在线 K线走势图
星湖科技(600866)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
