星宇股份(601799)股票行情 星宇股份股票行情 601799股票行情_爱股网
星宇股份(601799)股票行情
星宇股份(601799)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 |
|---|
| 2025-10-24 | 128.00 | 129.10 | 1.21 | 0.95% | 127.36 | 129.88 | 13589 | 17536.89 | 0.48% |
| 2025-10-23 | 126.00 | 127.89 | 1.22 | 0.96% | 125.80 | 128.80 | 14116 | 17989.44 | 0.49% |
| 2025-10-22 | 128.16 | 126.67 | -1.46 | -1.14% | 126.05 | 131.11 | 17032 | 21877.65 | 0.60% |
| 2025-10-21 | 128.48 | 128.13 | 0.06 | 0.05% | 127.32 | 129.40 | 12669 | 16247.32 | 0.44% |
| 2025-10-20 | 129.43 | 128.07 | -0.11 | -0.09% | 127.60 | 130.63 | 14630 | 18872.63 | 0.51% |
| 2025-10-17 | 132.60 | 128.18 | -4.44 | -3.35% | 128.05 | 133.00 | 19470 | 25294.87 | 0.68% |
| 2025-10-16 | 137.80 | 132.62 | -5.98 | -4.31% | 132.30 | 138.48 | 28843 | 38800.20 | 1.01% |
| 2025-10-15 | 136.54 | 138.60 | 2.38 | 1.75% | 135.00 | 140.25 | 25724 | 35439.38 | 0.90% |
| 2025-10-14 | 138.97 | 136.22 | -1.66 | -1.20% | 135.30 | 140.51 | 30645 | 42231.11 | 1.07% |
| 2025-10-13 | 133.44 | 137.88 | 1.28 | 0.94% | 133.39 | 140.98 | 51690 | 71544.98 | 1.81% |
| 2025-10-10 | 131.92 | 136.60 | 4.24 | 3.20% | 131.92 | 140.64 | 50946 | 69810.05 | 1.78% |
| 2025-10-09 | 134.88 | 132.36 | -2.52 | -1.87% | 130.64 | 134.88 | 35186 | 46393.56 | 1.23% |
| 2025-09-30 | 130.15 | 134.88 | 4.08 | 3.12% | 128.82 | 135.60 | 45663 | 60796.83 | 1.60% |
| 2025-09-29 | 134.40 | 130.80 | -0.96 | -0.73% | 128.56 | 134.40 | 41686 | 54415.64 | 1.46% |
| 2025-09-26 | 138.54 | 131.76 | -1.46 | -1.10% | 131.68 | 139.90 | 119760 | 162699.30 | 4.19% |
| 2025-09-25 | 122.24 | 133.22 | 11.01 | 9.01% | 121.90 | 134.43 | 81405 | 105046.38 | 2.85% |
| 2025-09-24 | 119.87 | 122.21 | 1.73 | 1.44% | 119.20 | 122.38 | 15193 | 18433.41 | 0.53% |
| 2025-09-23 | 120.83 | 120.48 | -0.66 | -0.54% | 119.20 | 121.80 | 18756 | 22517.17 | 0.66% |
| 2025-09-22 | 121.78 | 121.14 | -0.52 | -0.43% | 120.33 | 122.89 | 21425 | 26019.33 | 0.75% |
| 2025-09-19 | 123.20 | 121.66 | -2.28 | -1.84% | 121.05 | 123.50 | 31476 | 38372.07 | 1.10% |
| 2025-09-18 | 126.63 | 123.94 | -2.69 | -2.12% | 122.14 | 126.70 | 29404 | 36373.20 | 1.03% |
| 2025-09-17 | 124.84 | 126.63 | 2.04 | 1.64% | 124.84 | 126.63 | 23212 | 29219.69 | 0.81% |
| 2025-09-16 | 123.90 | 124.59 | 0.71 | 0.57% | 123.86 | 126.60 | 19977 | 24973.26 | 0.70% |
| 2025-09-15 | 122.43 | 123.88 | 1.89 | 1.55% | 121.50 | 124.18 | 24805 | 30639.29 | 0.87% |
| 2025-09-12 | 122.08 | 121.99 | -0.05 | -0.04% | 121.21 | 122.50 | 16170 | 19715.04 | 0.57% |
| 2025-09-11 | 120.60 | 122.04 | 0.99 | 0.82% | 120.45 | 122.16 | 17389 | 21114.87 | 0.61% |
| 2025-09-10 | 120.58 | 121.05 | 0.44 | 0.36% | 120.10 | 121.21 | 15975 | 19290.18 | 0.56% |
| 2025-09-09 | 120.62 | 120.61 | 0.11 | 0.09% | 119.00 | 121.08 | 14533 | 17484.91 | 0.51% |
| 2025-09-08 | 120.60 | 120.50 | 0.55 | 0.46% | 119.77 | 121.08 | 16971 | 20442.64 | 0.59% |
| 2025-09-05 | 117.00 | 119.95 | 2.79 | 2.38% | 117.00 | 120.00 | 22902 | 27228.31 | 0.80% |
| 2025-09-04 | 119.49 | 117.16 | -2.53 | -2.11% | 116.50 | 119.49 | 28009 | 32848.88 | 0.98% |
| 2025-09-03 | 121.20 | 119.69 | -1.49 | -1.23% | 119.51 | 121.60 | 16798 | 20185.17 | 0.59% |
| 2025-09-02 | 120.85 | 121.18 | 0.34 | 0.28% | 120.30 | 122.29 | 21079 | 25503.19 | 0.74% |
| 2025-09-01 | 121.51 | 120.84 | -0.24 | -0.20% | 120.12 | 122.35 | 30852 | 37352.03 | 1.08% |
| 2025-08-29 | 122.40 | 121.08 | -2.52 | -2.04% | 119.11 | 122.40 | 44692 | 53865.63 | 1.56% |
| 2025-08-28 | 127.84 | 123.60 | -8.03 | -6.10% | 119.68 | 127.88 | 91680 | 112051.37 | 3.21% |
| 2025-08-27 | 131.00 | 131.63 | 0.24 | 0.18% | 130.17 | 133.30 | 29822 | 39275.49 | 1.04% |
| 2025-08-26 | 131.56 | 131.39 | -0.44 | -0.33% | 129.58 | 131.81 | 25642 | 33549.29 | 0.90% |
| 2025-08-25 | 128.00 | 131.83 | 3.83 | 2.99% | 127.99 | 131.88 | 42104 | 54708.01 | 1.47% |
| 2025-08-22 | 126.00 | 128.00 | 2.00 | 1.59% | 125.87 | 128.49 | 27487 | 35096.94 | 0.96% |
| 2025-08-21 | 125.49 | 126.00 | 0.52 | 0.41% | 124.59 | 127.38 | 21322 | 26857.72 | 0.75% |
| 2025-08-20 | 122.61 | 125.48 | 2.88 | 2.35% | 122.24 | 125.60 | 30165 | 37450.96 | 1.06% |
| 2025-08-19 | 121.60 | 122.60 | 1.00 | 0.82% | 121.12 | 124.58 | 23830 | 29224.12 | 0.83% |
| 2025-08-18 | 122.36 | 121.60 | -0.09 | -0.07% | 121.00 | 122.99 | 24522 | 29889.66 | 0.86% |
| 2025-08-15 | 120.91 | 121.69 | 0.79 | 0.65% | 120.58 | 121.96 | 11613 | 14106.08 | 0.41% |
| 2025-08-14 | 122.60 | 120.90 | -1.50 | -1.23% | 120.52 | 122.69 | 15932 | 19351.05 | 0.56% |
| 2025-08-13 | 122.20 | 122.40 | 0.20 | 0.16% | 121.44 | 122.60 | 14486 | 17676.83 | 0.51% |
| 2025-08-12 | 121.58 | 122.20 | 0.62 | 0.51% | 121.39 | 123.69 | 16897 | 20711.08 | 0.59% |
| 2025-08-11 | 121.21 | 121.58 | 0.34 | 0.28% | 120.81 | 121.98 | 12737 | 15469.54 | 0.45% |
| 2025-08-08 | 122.31 | 121.24 | -1.28 | -1.04% | 121.11 | 123.44 | 18400 | 22433.31 | 0.64% |
| 2025-08-07 | 123.60 | 122.52 | -1.07 | -0.87% | 122.10 | 123.90 | 15333 | 18803.39 | 0.54% |
| 2025-08-06 | 121.94 | 123.59 | 1.65 | 1.35% | 121.12 | 123.66 | 29320 | 35934.43 | 1.03% |
| 2025-08-05 | 119.28 | 121.94 | 2.66 | 2.23% | 119.26 | 123.21 | 27613 | 33664.50 | 0.97% |
| 2025-08-04 | 118.00 | 119.28 | 0.48 | 0.40% | 117.88 | 119.73 | 10302 | 12244.67 | 0.36% |
| 2025-08-01 | 118.50 | 118.80 | 0.22 | 0.19% | 118.06 | 119.13 | 12924 | 15308.52 | 0.45% |
| 2025-07-31 | 120.18 | 118.58 | -1.59 | -1.32% | 118.10 | 120.20 | 19005 | 22554.60 | 0.67% |
| 2025-07-30 | 119.88 | 120.17 | 0.06 | 0.05% | 119.78 | 121.00 | 16817 | 20231.38 | 0.59% |
| 2025-07-29 | 121.39 | 120.11 | -1.40 | -1.15% | 119.43 | 121.94 | 16734 | 20121.62 | 0.59% |
| 2025-07-28 | 120.99 | 121.51 | 0.91 | 0.75% | 120.55 | 122.59 | 22976 | 27904.15 | 0.80% |
| 2025-07-25 | 121.00 | 120.60 | -0.65 | -0.54% | 120.58 | 122.08 | 17178 | 20791.17 | 0.60% |
| 2025-07-24 | 120.31 | 121.25 | 0.95 | 0.79% | 120.15 | 121.49 | 18279 | 22120.70 | 0.64% |
| 2025-07-23 | 120.79 | 120.30 | -0.54 | -0.45% | 120.08 | 121.80 | 16581 | 20066.38 | 0.58% |
| 2025-07-22 | 121.31 | 120.84 | -0.82 | -0.67% | 120.00 | 121.43 | 19404 | 23395.67 | 0.68% |
| 2025-07-21 | 120.00 | 121.66 | 1.57 | 1.31% | 119.70 | 121.87 | 21581 | 26052.39 | 0.76% |
| 2025-07-18 | 121.76 | 120.09 | -1.67 | -1.37% | 118.80 | 121.99 | 34949 | 41829.39 | 1.22% |
| 2025-07-17 | 121.93 | 121.76 | 0.20 | 0.16% | 121.03 | 122.47 | 17316 | 21080.12 | 0.61% |
| 2025-07-16 | 121.45 | 121.56 | 0.11 | 0.09% | 121.10 | 122.89 | 14377 | 17501.07 | 0.50% |
| 2025-07-15 | 121.20 | 121.45 | 0.33 | 0.27% | 120.89 | 122.19 | 11116 | 13499.42 | 0.39% |
| 2025-07-14 | 122.00 | 121.12 | -1.07 | -0.88% | 120.89 | 122.15 | 17161 | 20801.20 | 0.60% |
| 2025-07-11 | 121.00 | 122.19 | 1.20 | 0.99% | 120.72 | 123.09 | 14240 | 17421.93 | 0.50% |
| 2025-07-10 | 121.98 | 120.99 | -1.06 | -0.87% | 120.36 | 121.98 | 13984 | 16899.79 | 0.49% |
| 2025-07-09 | 122.22 | 122.05 | 0.05 | 0.04% | 122.01 | 123.48 | 11529 | 14113.28 | 0.40% |
| 2025-07-08 | 121.56 | 122.00 | 0.30 | 0.25% | 121.10 | 122.72 | 18382 | 22434.90 | 0.64% |
| 2025-07-07 | 123.26 | 121.70 | -1.26 | -1.02% | 120.77 | 123.37 | 15398 | 18755.99 | 0.54% |
| 2025-07-04 | 122.44 | 122.96 | 0.35 | 0.29% | 121.70 | 123.49 | 9034 | 11076.69 | 0.32% |
| 2025-07-03 | 122.30 | 122.61 | 0.23 | 0.19% | 122.05 | 124.24 | 11085 | 13669.24 | 0.39% |
| 2025-07-02 | 124.01 | 122.38 | -1.84 | -1.48% | 121.79 | 124.20 | 17288 | 21199.06 | 0.61% |
| 2025-07-01 | 125.00 | 124.22 | -0.78 | -0.62% | 124.09 | 125.20 | 9530 | 11849.42 | 0.33% |
| 2025-06-30 | 124.32 | 125.00 | 1.29 | 1.04% | 123.08 | 125.95 | 15819 | 19793.10 | 0.55% |
| 2025-06-27 | 124.58 | 123.71 | -0.17 | -0.14% | 122.18 | 124.70 | 15492 | 19127.26 | 0.54% |
上证大盘股票行情在线 K线走势图
星宇股份(601799)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
