星德胜(603344)股票行情
星德胜(603344)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 | 27.75 | 28.42 | 0.68 | 2.45% | 27.27 | 28.96 | 160749 | 45170.13 | 29.75% |
| 2025-12-11 | 26.01 | 27.74 | 1.86 | 7.19% | 26.00 | 28.47 | 186358 | 52402.92 | 34.49% |
| 2025-12-10 | 25.60 | 25.88 | 0.32 | 1.25% | 25.30 | 25.98 | 20526 | 5292.31 | 3.80% |
| 2025-12-09 | 25.67 | 25.56 | -0.11 | -0.43% | 25.52 | 25.90 | 13519 | 3481.36 | 2.50% |
| 2025-12-08 | 25.60 | 25.67 | 0.00 | 0.00% | 25.56 | 25.88 | 14517 | 3725.00 | 2.69% |
| 2025-12-05 | 25.30 | 25.67 | 0.37 | 1.46% | 25.18 | 25.80 | 12997 | 3316.06 | 2.41% |
| 2025-12-04 | 25.50 | 25.30 | 0.07 | 0.28% | 25.12 | 25.60 | 15804 | 4008.95 | 2.92% |
| 2025-12-03 | 25.41 | 25.23 | -0.18 | -0.71% | 25.03 | 25.54 | 13951 | 3519.94 | 2.58% |
| 2025-12-02 | 25.71 | 25.41 | -0.30 | -1.17% | 25.41 | 25.72 | 9396 | 2397.80 | 1.74% |
| 2025-12-01 | 25.52 | 25.71 | 0.37 | 1.46% | 25.35 | 25.80 | 14393 | 3693.74 | 2.66% |
| 2025-11-28 | 25.16 | 25.34 | 0.15 | 0.60% | 25.03 | 25.36 | 10316 | 2603.29 | 1.91% |
| 2025-11-27 | 24.90 | 25.19 | 0.27 | 1.08% | 24.90 | 25.37 | 11225 | 2832.26 | 2.08% |
| 2025-11-26 | 25.08 | 24.92 | -0.18 | -0.72% | 24.83 | 25.28 | 11470 | 2872.71 | 2.12% |
| 2025-11-25 | 25.04 | 25.10 | 0.19 | 0.76% | 24.99 | 25.49 | 16317 | 4119.24 | 3.02% |
| 2025-11-24 | 24.45 | 24.91 | 0.53 | 2.17% | 24.45 | 25.05 | 17274 | 4284.43 | 3.20% |
| 2025-11-21 | 25.21 | 24.38 | -0.98 | -3.86% | 24.28 | 25.46 | 26460 | 6540.52 | 4.90% |
| 2025-11-20 | 25.73 | 25.36 | -0.24 | -0.94% | 25.33 | 25.76 | 11984 | 3059.58 | 2.22% |
| 2025-11-19 | 25.90 | 25.60 | -0.30 | -1.16% | 25.45 | 26.12 | 18883 | 4853.72 | 3.49% |
| 2025-11-18 | 26.47 | 25.90 | -0.58 | -2.19% | 25.84 | 26.47 | 19623 | 5120.84 | 3.63% |
| 2025-11-17 | 26.51 | 26.48 | 0.01 | 0.04% | 26.21 | 26.54 | 13528 | 3568.72 | 2.50% |
| 2025-11-14 | 26.64 | 26.47 | -0.17 | -0.64% | 26.45 | 26.77 | 14534 | 3870.50 | 2.69% |
| 2025-11-13 | 26.50 | 26.64 | 0.24 | 0.91% | 26.26 | 26.70 | 14715 | 3901.17 | 2.72% |
| 2025-11-12 | 26.57 | 26.40 | -0.17 | -0.64% | 26.33 | 26.74 | 15248 | 4038.85 | 2.82% |
| 2025-11-11 | 26.86 | 26.57 | -0.29 | -1.08% | 26.48 | 27.05 | 22407 | 5984.03 | 4.15% |
| 2025-11-10 | 27.04 | 26.86 | -0.17 | -0.63% | 26.63 | 27.17 | 21291 | 5704.60 | 3.94% |
| 2025-11-07 | 27.29 | 27.03 | -0.46 | -1.67% | 27.01 | 27.42 | 19671 | 5336.69 | 3.64% |
| 2025-11-06 | 27.02 | 27.49 | 0.40 | 1.48% | 27.01 | 27.68 | 23598 | 6473.29 | 4.37% |
| 2025-11-05 | 26.67 | 27.09 | 0.24 | 0.89% | 26.58 | 27.25 | 27132 | 7331.80 | 5.02% |
| 2025-11-04 | 27.25 | 26.85 | -0.58 | -2.11% | 26.66 | 27.43 | 28994 | 7799.88 | 5.37% |
| 2025-11-03 | 27.29 | 27.43 | 0.04 | 0.15% | 26.95 | 27.59 | 20149 | 5486.77 | 3.73% |
| 2025-10-31 | 27.02 | 27.39 | 0.38 | 1.41% | 26.91 | 27.68 | 27358 | 7493.86 | 5.06% |
| 2025-10-30 | 27.10 | 27.01 | -0.09 | -0.33% | 26.80 | 27.38 | 22957 | 6219.64 | 4.25% |
| 2025-10-29 | 27.56 | 27.10 | -0.51 | -1.85% | 26.92 | 27.64 | 28132 | 7641.40 | 5.21% |
| 2025-10-28 | 27.67 | 27.61 | -0.09 | -0.32% | 27.42 | 27.91 | 26400 | 7296.49 | 4.89% |
| 2025-10-27 | 27.87 | 27.70 | -0.17 | -0.61% | 27.50 | 28.12 | 22113 | 6138.28 | 4.09% |
| 2025-10-24 | 27.70 | 27.87 | 0.17 | 0.61% | 27.57 | 28.05 | 21954 | 6103.89 | 4.06% |
| 2025-10-23 | 27.73 | 27.70 | -0.23 | -0.82% | 27.21 | 27.86 | 20703 | 5678.50 | 3.83% |
| 2025-10-22 | 27.60 | 27.93 | 0.15 | 0.54% | 27.50 | 28.63 | 29450 | 8254.99 | 5.45% |
| 2025-10-21 | 27.80 | 27.78 | -0.02 | -0.07% | 27.51 | 28.05 | 26162 | 7258.17 | 4.84% |
| 2025-10-20 | 26.62 | 27.80 | 1.39 | 5.26% | 26.62 | 28.21 | 50581 | 14034.02 | 9.36% |
| 2025-10-17 | 28.00 | 26.41 | -1.62 | -5.78% | 26.30 | 28.05 | 45449 | 12238.62 | 8.41% |
| 2025-10-16 | 28.52 | 28.03 | -0.51 | -1.79% | 27.92 | 28.73 | 25920 | 7321.92 | 4.80% |
| 2025-10-15 | 27.72 | 28.54 | 0.82 | 2.96% | 27.72 | 28.58 | 30421 | 8579.43 | 5.63% |
| 2025-10-14 | 28.27 | 27.72 | -0.58 | -2.05% | 27.62 | 28.89 | 34385 | 9708.02 | 6.36% |
| 2025-10-13 | 28.00 | 28.30 | -1.05 | -3.58% | 27.38 | 28.64 | 45004 | 12653.91 | 8.33% |
| 2025-10-10 | 30.20 | 29.35 | -1.14 | -3.74% | 29.30 | 30.41 | 40929 | 12159.10 | 7.58% |
| 2025-10-09 | 30.20 | 30.49 | 0.72 | 2.42% | 29.40 | 30.91 | 66652 | 20078.10 | 12.34% |
| 2025-09-30 | 28.92 | 29.77 | 0.98 | 3.40% | 28.68 | 30.49 | 70778 | 21055.54 | 13.10% |
| 2025-09-29 | 28.44 | 28.79 | 0.20 | 0.70% | 28.26 | 28.99 | 34942 | 10021.70 | 6.47% |
| 2025-09-26 | 29.50 | 28.59 | -0.91 | -3.08% | 28.46 | 29.50 | 48821 | 14063.07 | 9.04% |
| 2025-09-25 | 29.75 | 29.50 | -0.34 | -1.14% | 29.38 | 30.10 | 54945 | 16261.34 | 10.17% |
| 2025-09-24 | 29.82 | 29.84 | 0.02 | 0.07% | 29.13 | 30.10 | 58373 | 17274.09 | 10.80% |
| 2025-09-23 | 28.51 | 29.82 | 1.17 | 4.08% | 28.50 | 30.40 | 102221 | 30145.34 | 18.92% |
| 2025-09-22 | 28.60 | 28.65 | -0.12 | -0.42% | 28.30 | 29.14 | 36041 | 10316.89 | 6.67% |
| 2025-09-19 | 29.50 | 28.77 | -0.69 | -2.34% | 28.61 | 29.63 | 54048 | 15607.79 | 10.00% |
| 2025-09-18 | 30.18 | 29.46 | -1.10 | -3.60% | 29.10 | 30.78 | 85060 | 25473.47 | 15.74% |
| 2025-09-17 | 29.10 | 30.56 | 1.28 | 4.37% | 29.04 | 31.28 | 130612 | 39741.73 | 24.17% |
| 2025-09-16 | 28.21 | 29.28 | 1.08 | 3.83% | 27.92 | 29.84 | 81607 | 23612.46 | 15.10% |
| 2025-09-15 | 27.90 | 28.20 | 0.08 | 0.28% | 27.72 | 28.99 | 37789 | 10701.10 | 6.99% |
| 2025-09-12 | 28.57 | 28.12 | -0.46 | -1.61% | 28.08 | 28.98 | 40919 | 11610.00 | 7.57% |
| 2025-09-11 | 27.80 | 28.58 | 0.48 | 1.71% | 27.60 | 28.64 | 52106 | 14652.15 | 9.64% |
| 2025-09-10 | 27.96 | 28.10 | 0.24 | 0.86% | 27.80 | 28.89 | 57058 | 16163.98 | 10.56% |
| 2025-09-09 | 28.31 | 27.86 | -0.52 | -1.83% | 27.67 | 28.31 | 50152 | 14002.17 | 9.28% |
| 2025-09-08 | 28.29 | 28.38 | 0.32 | 1.14% | 27.92 | 28.58 | 73894 | 20876.48 | 13.68% |
| 2025-09-05 | 26.90 | 28.06 | 1.36 | 5.09% | 26.54 | 28.43 | 107461 | 29744.72 | 19.89% |
| 2025-09-04 | 26.30 | 26.70 | 0.56 | 2.14% | 26.30 | 27.28 | 64824 | 17426.36 | 12.00% |
| 2025-09-03 | 26.83 | 26.14 | -0.69 | -2.57% | 26.10 | 27.42 | 30269 | 8053.56 | 5.60% |
| 2025-09-02 | 26.92 | 26.83 | -0.17 | -0.63% | 25.86 | 27.18 | 54849 | 14541.05 | 10.15% |
| 2025-09-01 | 26.31 | 27.00 | 0.81 | 3.09% | 26.31 | 27.77 | 87693 | 23924.17 | 16.23% |
| 2025-08-29 | 26.62 | 26.19 | -0.41 | -1.54% | 26.12 | 26.62 | 24990 | 6574.16 | 4.63% |
| 2025-08-28 | 26.52 | 26.60 | 0.10 | 0.38% | 25.74 | 26.76 | 36409 | 9587.88 | 6.74% |
| 2025-08-27 | 27.01 | 26.50 | -0.41 | -1.52% | 26.39 | 27.37 | 40932 | 11023.47 | 7.58% |
| 2025-08-26 | 27.08 | 26.91 | -0.17 | -0.63% | 26.85 | 27.18 | 31484 | 8496.24 | 5.83% |
| 2025-08-25 | 27.48 | 27.08 | -0.22 | -0.81% | 26.84 | 27.68 | 49662 | 13489.63 | 9.19% |
| 2025-08-22 | 27.47 | 27.30 | -0.17 | -0.62% | 27.15 | 27.55 | 33341 | 9108.52 | 6.17% |
| 2025-08-21 | 27.55 | 27.47 | -0.18 | -0.65% | 27.34 | 27.93 | 41460 | 11417.83 | 7.67% |
| 2025-08-20 | 27.37 | 27.65 | 0.15 | 0.55% | 27.32 | 27.86 | 48947 | 13491.59 | 9.06% |
| 2025-08-19 | 27.08 | 27.50 | 0.38 | 1.40% | 26.80 | 27.60 | 59589 | 16239.48 | 11.03% |
| 2025-08-18 | 27.50 | 27.12 | -0.15 | -0.55% | 27.03 | 27.50 | 62581 | 17040.62 | 11.58% |
| 2025-08-15 | 26.92 | 27.27 | 0.35 | 1.30% | 26.92 | 27.50 | 55318 | 15088.93 | 10.24% |
上证大盘股票行情在线 K线走势图
星德胜(603344)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
