星环科技

688031
🏛️ 中国 →
59.63
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 63.61 65.74 62.60 65.07 3.9M
2023-12-28 56.11 64.21 55.40 63.56 4.8M
2023-12-27 57.39 57.96 55.88 56.35 2.1M
2023-12-26 59.77 59.79 56.32 56.92 1.9M
2023-12-25 59.47 60.74 58.88 59.77 1.3M
2023-12-22 62.33 62.36 58.78 59.50 3.0M
2023-12-21 60.99 62.91 59.11 62.42 3.4M
2023-12-20 67.28 67.33 62.22 62.22 3.7M
2023-12-19 66.44 69.12 66.02 67.21 2.6M
2023-12-18 68.90 71.17 66.78 67.12 2.9M
2023-12-15 70.65 71.43 67.51 68.89 3.2M
2023-12-14 72.92 73.50 69.94 70.25 3.2M
2023-12-13 74.54 77.28 72.24 73.02 3.9M
2023-12-12 77.27 77.95 72.22 74.48 4.7M
2023-12-11 75.24 75.90 71.00 74.07 5.5M
2023-12-08 69.20 73.40 69.18 72.38 5.6M
2023-12-07 64.37 70.55 64.01 68.43 5.2M
2023-12-06 62.74 65.76 62.20 64.68 2.7M
2023-12-05 67.00 67.00 63.00 63.29 3.0M
2023-12-04 65.88 69.54 65.58 67.14 4.5M
2023-12-01 62.59 67.48 61.80 66.55 4.1M
2023-11-30 64.00 64.11 61.96 62.60 1.7M
2023-11-29 66.00 66.00 63.32 63.80 2.6M
2023-11-28 65.35 67.34 64.63 66.05 3.2M
2023-11-27 65.69 67.80 65.37 65.97 2.1M
2023-11-24 68.90 69.33 65.00 65.77 3.4M
2023-11-23 69.38 71.00 65.70 69.46 4.2M
2023-11-22 71.20 71.99 68.30 69.38 3.0M
2023-11-21 73.53 74.33 70.74 71.20 4.2M
2023-11-20 77.58 77.58 73.00 73.67 6.3M
2023-11-17 76.04 80.43 75.16 78.07 5.7M
2023-11-16 76.51 79.78 74.00 75.29 5.5M
2023-11-15 80.00 81.33 76.38 77.40 5.9M
2023-11-14 72.82 79.50 72.82 79.33 7.2M
2023-11-13 71.20 75.22 68.68 72.72 5.2M
2023-11-10 68.33 69.82 67.11 68.99 3.1M
2023-11-09 67.00 71.77 67.00 68.84 5.2M
2023-11-08 70.00 70.05 67.41 68.19 5.9M
2023-11-07 65.28 69.43 62.25 69.07 10.4M
2023-11-06 56.14 62.49 55.66 62.23 4.7M
2023-11-03 53.39 55.44 52.26 55.10 2.0M
2023-11-02 54.09 54.61 52.73 52.90 1.2M
2023-11-01 55.50 56.39 54.10 54.11 1.2M
2023-10-31 57.66 58.05 54.68 55.37 1.5M
2023-10-30 55.64 58.27 55.16 57.51 1.9M
2023-10-27 56.95 57.06 55.38 55.64 1.7M
2023-10-26 55.70 57.60 55.40 57.06 1.4M
2023-10-25 56.91 58.16 55.85 56.25 1.4M
2023-10-24 56.20 57.88 55.56 56.91 1.5M
2023-10-23 57.50 57.75 55.40 55.80 2.3M
2023-10-20 59.58 60.12 56.57 57.10 2.4M
2023-10-19 60.09 63.23 59.15 59.60 2.8M
2023-10-18 62.85 62.85 59.71 61.43 2.3M
2023-10-17 62.82 63.19 61.29 62.64 1.4M
2023-10-16 63.20 64.49 62.38 62.82 1.4M
2023-10-13 64.39 65.09 63.23 64.46 1.4M
2023-10-12 69.41 69.41 64.21 64.90 2.9M
2023-10-11 66.25 71.08 66.04 69.38 1.5M
2023-10-10 67.47 68.97 66.56 66.81 1.2M
2023-10-09 68.17 69.70 66.00 67.47 1.4M
2023-09-28 70.73 71.28 68.20 69.24 1.0M
2023-09-27 70.13 71.03 69.15 70.32 1.4M
2023-09-26 67.15 72.16 67.15 70.63 2.4M
2023-09-25 68.95 70.00 66.98 67.38 1.2M
2023-09-22 67.63 71.18 67.63 69.39 1.6M
2023-09-21 68.50 68.95 66.77 68.21 1.0M
2023-09-20 68.87 70.16 67.20 67.43 1.2M
2023-09-19 70.26 70.38 67.90 68.50 1.1M
2023-09-18 71.26 72.90 70.26 70.48 1.2M
2023-09-15 73.57 73.57 70.90 71.14 1.2M
2023-09-14 77.00 77.00 71.88 72.95 1.1M
2023-09-13 80.90 80.90 74.55 75.96 1.2M
2023-09-12 82.06 82.06 79.53 80.00 0.9M
2023-09-11 80.00 82.27 78.12 81.09 1.4M
2023-09-08 78.70 80.00 76.87 79.13 1.0M
2023-09-07 82.42 84.45 79.04 79.21 1.2M
2023-09-06 83.54 83.90 81.82 83.06 1.0M
2023-09-05 85.22 86.70 82.87 82.98 1.4M
2023-09-04 86.34 87.37 83.13 85.23 1.7M
2023-09-01 91.50 91.50 85.50 86.82 1.3M
2023-08-31 89.84 93.30 88.19 91.01 1.4M
2023-08-30 84.42 91.57 84.11 90.74 2.1M
2023-08-29 81.36 86.67 79.73 84.88 2.6M
2023-08-28 91.00 93.07 81.36 81.36 2.2M
2023-08-25 88.11 89.90 85.25 86.15 1.0M
2023-08-24 92.15 92.88 89.35 89.60 1.2M
2023-08-23 96.00 96.50 90.55 91.51 1.2M
2023-08-22 93.40 96.11 91.03 96.09 1.4M
2023-08-21 91.10 95.18 89.99 93.13 0.8M
2023-08-18 92.28 95.26 91.11 91.17 0.6M
2023-08-17 90.14 93.85 90.00 92.48 0.7M
2023-08-16 95.62 96.00 91.50 91.62 0.7M
2023-08-15 99.00 99.73 93.38 94.77 0.7M
2023-08-14 93.48 98.50 91.50 98.12 1.0M
2023-08-11 98.00 99.43 94.78 94.90 0.8M
2023-08-10 97.00 100.89 97.00 98.00 1.0M
2023-08-09 103.51 104.90 97.70 98.58 1.5M
2023-08-08 102.59 106.58 101.51 105.23 1.6M
2023-08-07 102.76 108.50 100.72 102.28 2.1M
2023-08-04 98.93 104.18 98.61 102.60 1.5M
2023-08-03 100.75 101.48 97.68 98.70 0.7M
2023-08-02 100.96 102.60 99.64 100.72 0.9M
2023-08-01 100.00 102.90 97.10 101.09 1.1M
2023-07-31 97.00 102.08 95.17 98.58 1.2M
2023-07-28 99.39 100.00 97.00 97.21 0.8M
2023-07-27 104.00 104.00 99.00 99.09 1.4M
2023-07-26 107.00 107.00 102.00 102.38 1.5M
2023-07-25 110.79 111.00 104.80 107.30 1.0M
2023-07-24 112.00 112.52 108.99 109.88 0.9M
2023-07-21 110.31 112.84 107.66 108.43 1.0M
2023-07-20 119.17 119.74 110.83 111.47 0.9M
2023-07-19 117.00 120.00 116.61 118.35 1.0M
2023-07-18 118.51 120.40 116.20 116.60 0.7M
2023-07-17 122.00 125.68 118.07 119.71 1.3M
2023-07-14 115.00 127.78 115.00 124.54 2.0M
2023-07-13 116.28 116.28 111.70 114.10 1.8M
2023-07-12 120.71 122.70 113.86 115.39 1.6M
2023-07-11 125.39 125.40 120.00 122.27 1.3M
2023-07-10 127.50 129.45 123.40 125.21 1.1M
2023-07-07 131.62 132.34 125.42 129.15 0.8M
2023-07-06 138.68 140.18 131.81 132.40 0.6M
2023-07-05 141.80 143.40 137.20 139.76 0.7M
2023-07-04 135.00 143.99 133.40 141.80 1.0M
2023-07-03 136.50 139.00 127.00 135.66 1.5M
2023-06-30 130.23 135.20 129.36 133.24 0.8M
2023-06-29 131.66 136.19 130.30 132.79 1.3M
2023-06-28 135.00 135.86 125.76 130.30 1.3M
2023-06-27 133.74 139.18 132.24 135.18 0.9M
2023-06-26 144.16 144.20 135.63 137.12 1.4M
2023-06-21 152.10 152.62 143.55 144.20 1.7M
2023-06-20 159.41 161.00 150.47 153.23 2.1M
2023-06-19 141.00 165.00 139.00 160.72 2.6M
2023-06-16 140.30 148.88 136.15 142.77 1.2M
2023-06-15 139.00 148.74 136.49 140.28 1.5M
2023-06-14 126.56 139.04 126.12 138.00 1.8M
2023-06-13 119.17 129.99 117.50 126.42 1.7M
2023-06-12 126.55 126.55 119.00 120.10 2.0M
2023-06-09 124.91 128.33 123.11 126.40 1.1M
2023-06-08 131.00 131.00 118.04 126.28 2.3M
2023-06-07 127.36 132.65 123.00 128.50 1.7M
2023-06-06 133.14 137.73 125.66 127.36 1.7M
2023-06-05 136.35 141.00 132.00 133.13 1.0M
2023-06-02 134.50 146.77 134.50 137.72 2.4M
2023-06-01 133.33 138.00 127.92 133.06 1.5M
2023-05-31 128.88 135.43 127.95 132.70 1.9M
2023-05-30 121.94 130.73 117.89 129.00 1.3M
2023-05-29 124.00 125.99 119.00 123.00 1.1M
2023-05-26 119.90 128.88 119.90 122.00 1.1M
2023-05-25 120.00 122.80 116.08 119.44 0.7M
2023-05-24 121.02 122.88 117.58 118.70 1.1M
2023-05-23 120.99 124.58 118.73 123.85 1.3M
2023-05-22 123.77 125.11 120.22 122.80 0.8M
2023-05-19 139.00 139.00 123.33 124.49 1.5M
2023-05-18 123.70 136.95 121.51 135.40 1.8M
2023-05-17 117.26 129.73 117.26 125.02 1.8M
2023-05-16 121.38 125.36 116.50 117.06 1.5M
2023-05-15 123.44 129.94 118.82 122.01 2.2M
2023-05-12 135.70 142.11 127.30 128.58 2.0M
2023-05-11 127.26 137.30 126.34 132.42 3.2M
2023-05-10 136.00 137.86 122.19 126.03 2.7M
2023-05-09 141.72 143.72 131.00 136.00 3.5M
2023-05-08 140.18 148.00 121.98 142.60 4.9M
2023-05-05 115.80 136.00 106.77 132.57 4.5M
2023-05-04 112.98 115.35 106.30 114.64 1.2M
2023-04-28 107.17 117.20 107.17 112.15 1.1M
2023-04-27 108.76 112.00 106.32 109.34 1.2M
2023-04-26 115.18 117.00 109.00 111.82 1.3M
2023-04-25 115.55 116.74 111.11 114.00 1.7M
2023-04-24 119.32 123.68 111.91 114.72 2.0M
2023-04-21 129.00 129.25 116.49 118.10 2.0M
2023-04-20 123.47 129.86 122.52 129.55 1.2M
2023-04-19 122.95 131.75 122.95 125.37 1.8M
2023-04-18 122.89 128.00 121.56 124.80 1.7M
2023-04-17 131.00 131.00 123.32 124.76 1.3M
2023-04-14 125.14 138.00 125.14 130.50 2.4M
2023-04-13 132.77 135.00 126.51 127.00 1.7M
2023-04-12 122.65 135.51 121.12 134.00 2.6M
2023-04-11 125.17 127.98 122.13 124.87 2.0M
2023-04-10 142.00 142.99 125.50 125.50 2.4M
2023-04-07 141.40 147.50 135.47 141.00 1.4M
2023-04-06 131.00 153.00 126.00 141.40 2.9M
2023-04-04 136.00 149.56 124.81 133.69 4.2M
2023-04-03 117.00 128.00 115.01 127.39 2.0M
2023-03-31 114.07 120.00 111.00 120.00 2.0M
2023-03-30 116.92 127.99 113.99 115.51 2.1M
2023-03-29 105.99 118.21 103.93 118.00 2.2M
2023-03-28 114.95 114.95 104.99 106.35 2.8M
2023-03-27 113.95 120.92 110.10 115.00 2.0M
2023-03-24 102.00 123.00 100.74 114.00 2.6M
2023-03-23 99.53 104.96 99.38 103.98 1.5M
2023-03-22 103.30 103.30 96.18 98.01 2.3M
2023-03-21 103.00 106.62 99.68 103.42 2.3M
2023-03-20 102.30 115.00 99.33 106.45 3.6M
2023-03-17 93.64 99.19 93.64 98.34 1.6M
2023-03-16 94.01 94.80 90.89 93.40 1.5M
2023-03-15 94.03 95.88 91.74 92.00 1.2M
2023-03-14 93.00 97.00 92.01 94.02 3.7M
2023-03-13 84.26 89.75 83.07 88.50 2.0M
2023-03-10 82.17 86.58 82.17 85.00 1.6M
2023-03-09 85.00 85.01 80.83 82.66 1.0M
2023-03-08 79.50 83.68 79.42 83.22 2.2M
2023-03-07 75.97 81.33 75.97 80.50 2.9M
2023-03-06 78.05 78.31 74.99 76.35 2.9M
2023-03-03 83.00 84.27 78.50 79.00 1.8M
2023-03-02 83.52 87.79 83.40 84.19 1.5M
2023-03-01 82.90 86.96 82.10 84.88 1.4M
2023-02-28 82.95 86.69 82.06 82.50 1.5M
2023-02-27 84.98 84.98 80.50 81.18 0.9M
2023-02-24 83.80 86.20 83.17 83.68 0.7M
2023-02-23 86.00 86.49 82.99 83.68 0.9M
2023-02-22 82.59 87.80 82.59 85.43 1.5M
2023-02-21 83.77 87.88 82.60 82.99 1.4M
2023-02-20 86.32 86.97 81.47 84.55 2.1M
2023-02-17 93.27 96.48 87.00 87.28 2.1M
2023-02-16 96.66 100.98 92.19 93.50 3.1M
2023-02-15 86.21 98.00 85.61 96.70 2.8M
2023-02-14 88.00 89.95 86.65 87.21 0.8M
2023-02-13 87.20 90.00 87.20 88.85 0.9M
2023-02-10 90.75 92.49 86.90 88.66 1.8M
2023-02-09 91.19 93.00 90.00 92.24 1.6M
2023-02-08 91.70 94.50 91.42 92.41 1.2M
2023-02-07 100.79 100.79 92.15 92.43 2.0M
2023-02-06 98.20 102.59 96.51 102.10 2.1M
2023-02-03 91.38 101.48 91.22 99.53 1.9M
2023-02-02 91.95 96.76 90.28 93.10 0.9M
2023-02-01 89.01 93.50 89.01 92.60 1.1M
2023-01-31 92.36 94.27 88.58 89.40 1.0M
2023-01-30 95.50 95.50 90.13 93.21 1.5M
2023-01-20 98.21 98.80 92.56 93.25 1.0M
2023-01-19 90.00 99.98 89.10 97.04 1.7M
2023-01-18 87.88 92.88 87.67 90.80 1.3M
2023-01-17 88.80 88.99 85.50 88.07 1.7M
2023-01-16 85.29 91.32 85.00 88.00 1.8M
2023-01-13 87.09 87.09 84.61 85.05 0.9M
2023-01-12 89.53 90.30 86.45 87.00 1.5M
2023-01-11 92.07 92.84 88.80 89.50 1.0M
2023-01-10 89.28 93.99 88.72 93.00 1.2M
2023-01-09 89.78 92.58 89.02 89.28 0.8M
2023-01-06 93.23 93.89 90.01 90.61 1.2M
2023-01-05 96.83 96.83 92.80 94.10 1.4M
2023-01-04 101.00 101.28 94.49 96.98 1.3M
2023-01-03 90.94 102.00 89.30 101.00 1.3M