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
2025-09-29 59.99 61.00 59.08 59.63 3.4M
2025-09-26 61.94 63.60 59.85 60.01 4.1M
2025-09-25 61.08 65.46 60.65 62.50 7.3M
2025-09-24 60.43 63.58 59.60 61.77 5.4M
2025-09-23 61.46 65.00 59.00 60.95 6.6M
2025-09-22 61.25 64.48 59.88 62.24 5.8M
2025-09-19 63.30 65.19 61.17 61.33 8.3M
2025-09-18 58.11 68.77 57.84 62.76 11.8M
2025-09-17 58.72 59.35 57.80 58.30 4.8M
2025-09-16 56.65 60.24 56.01 59.13 6.7M
2025-09-15 57.39 58.55 55.43 56.66 5.0M
2025-09-12 58.72 59.42 57.55 57.80 8.1M
2025-09-11 54.09 60.98 52.50 59.91 13.0M
2025-09-10 50.30 52.29 50.12 51.13 4.3M
2025-09-09 52.06 52.76 49.60 50.03 7.8M
2025-09-08 53.85 54.65 53.12 54.09 3.4M
2025-09-05 52.40 54.23 51.90 54.02 4.1M
2025-09-04 56.85 57.00 51.90 52.68 6.2M
2025-09-03 59.00 59.90 56.01 56.26 5.6M
2025-09-02 59.21 61.99 57.01 59.70 7.6M
2025-09-01 60.60 62.31 58.71 59.68 7.0M
2025-08-29 58.00 63.80 58.00 60.60 9.2M
2025-08-28 55.55 58.78 54.48 58.49 8.4M
2025-08-27 58.90 60.21 56.01 56.11 9.3M
2025-08-26 55.95 57.59 55.30 56.27 5.2M
2025-08-25 57.42 57.88 55.70 56.18 7.3M
2025-08-22 53.55 57.43 53.50 56.66 9.4M
2025-08-21 53.35 55.48 53.03 53.55 5.9M
2025-08-20 53.00 53.84 51.35 53.15 5.8M
2025-08-19 53.26 54.55 52.47 53.51 5.1M
2025-08-18 51.27 54.48 51.27 53.46 7.2M
2025-08-15 50.58 51.78 50.18 51.55 4.2M
2025-08-14 52.75 53.50 50.30 50.51 5.1M
2025-08-13 52.66 53.99 52.17 52.74 4.6M
2025-08-12 54.00 54.13 52.60 53.00 3.6M
2025-08-11 51.46 55.00 51.44 54.15 4.9M
2025-08-08 53.91 53.91 51.42 51.44 4.8M
2025-08-07 55.22 55.50 54.06 54.10 4.2M
2025-08-06 52.70 55.37 51.85 55.28 5.5M
2025-08-05 53.45 54.16 52.40 52.97 3.9M
2025-08-04 52.55 53.75 52.24 53.70 4.3M
2025-08-01 54.00 54.50 51.88 53.39 8.0M
2025-07-31 49.55 53.44 49.50 51.73 7.0M
2025-07-30 51.45 52.00 49.31 49.79 5.1M
2025-07-29 51.70 52.85 51.13 51.59 3.8M
2025-07-28 52.95 53.07 51.01 51.98 5.7M
2025-07-25 52.48 54.50 51.57 53.69 7.4M
2025-07-24 49.98 50.84 49.48 50.76 3.8M
2025-07-23 48.01 50.92 47.31 49.59 4.7M
2025-07-22 49.00 49.36 47.90 48.19 2.8M
2025-07-21 49.01 50.00 48.80 49.01 2.6M
2025-07-18 50.70 51.42 49.40 49.52 4.1M
2025-07-17 50.01 50.83 49.51 50.44 3.0M
2025-07-16 50.30 50.96 49.50 50.20 3.6M
2025-07-15 49.26 51.45 48.02 50.62 5.6M
2025-07-14 49.50 50.18 48.50 48.90 4.7M
2025-07-11 44.03 50.51 43.68 49.51 9.9M
2025-07-10 44.06 44.53 43.60 44.05 1.6M
2025-07-09 44.35 44.99 43.90 44.21 2.1M
2025-07-08 43.61 44.36 43.40 44.24 1.6M
2025-07-07 43.65 44.45 43.43 43.71 1.5M
2025-07-04 45.18 45.30 44.01 44.31 2.1M
2025-07-03 45.20 45.77 44.61 44.98 1.5M
2025-07-02 45.98 45.98 44.57 45.05 2.1M
2025-07-01 46.30 46.67 45.40 46.05 1.8M
2025-06-30 46.30 46.97 45.51 46.63 2.3M
2025-06-27 46.04 47.21 45.55 45.96 2.6M
2025-06-26 46.46 47.50 46.17 46.30 3.4M
2025-06-25 44.93 46.89 44.30 46.30 3.5M
2025-06-24 43.20 44.97 43.20 44.93 2.5M
2025-06-23 41.00 43.24 41.00 43.20 2.6M
2025-06-20 43.88 44.44 41.79 41.95 2.9M
2025-06-19 45.30 45.97 44.06 44.10 2.7M
2025-06-18 45.05 45.55 44.49 45.20 1.7M
2025-06-17 45.45 45.45 44.18 44.80 1.7M
2025-06-16 44.45 45.39 44.10 45.07 2.8M
2025-06-13 45.82 46.19 44.30 44.35 3.8M
2025-06-12 46.01 47.16 45.25 46.23 1.9M
2025-06-11 46.03 46.84 45.80 46.43 2.3M
2025-06-10 48.73 48.73 45.58 46.03 3.7M
2025-06-09 48.45 49.33 47.86 48.66 2.3M
2025-06-06 48.00 49.41 47.72 48.45 2.9M
2025-06-05 45.82 48.83 45.61 48.25 3.8M
2025-06-04 45.74 46.14 45.41 45.82 1.8M
2025-06-03 45.00 46.88 44.80 45.64 1.7M
2025-05-30 47.00 47.00 45.07 45.38 2.2M
2025-05-29 45.03 47.26 45.02 47.13 3.1M
2025-05-28 45.71 45.80 44.53 44.89 1.4M
2025-05-27 46.66 46.66 45.12 45.55 2.2M
2025-05-26 45.68 46.80 44.00 46.74 2.0M
2025-05-23 47.39 47.99 45.81 45.87 2.7M
2025-05-22 46.63 48.10 46.52 47.29 2.0M
2025-05-21 48.43 48.43 46.80 47.00 2.0M
2025-05-20 47.95 48.77 47.52 48.06 1.7M
2025-05-19 49.11 49.11 46.80 48.40 2.0M
2025-05-16 48.80 49.24 48.00 48.66 1.7M
2025-05-15 51.04 51.25 48.34 48.86 3.0M
2025-05-14 50.41 52.47 49.16 51.07 3.3M
2025-05-13 50.87 52.80 49.85 50.06 3.6M
2025-05-12 50.60 50.95 49.53 49.96 2.8M
2025-05-09 52.79 52.79 49.40 49.96 3.0M
2025-05-08 51.81 53.00 51.30 52.11 2.2M
2025-05-07 53.84 54.88 51.00 51.88 3.2M
2025-05-06 51.80 53.38 51.52 52.90 4.3M
2025-04-30 48.60 52.24 47.69 51.78 4.6M
2025-04-29 47.16 48.80 46.50 47.80 3.0M
2025-04-28 45.77 48.80 45.71 47.12 4.8M
2025-04-25 44.95 46.16 44.38 45.52 2.3M
2025-04-24 46.93 47.03 44.20 44.75 2.6M
2025-04-23 47.50 47.81 46.11 46.86 2.8M
2025-04-22 46.67 47.20 45.93 46.70 2.8M
2025-04-21 43.56 47.81 43.15 47.05 5.0M
2025-04-18 43.92 43.93 42.73 43.26 2.5M
2025-04-17 44.01 45.35 43.76 43.81 3.5M
2025-04-16 45.84 46.30 43.43 44.56 3.5M
2025-04-15 46.75 47.20 45.98 46.13 2.7M
2025-04-14 47.00 48.00 46.30 46.75 2.9M
2025-04-11 45.50 47.99 45.36 46.77 3.3M
2025-04-10 45.89 47.38 45.51 46.40 3.5M
2025-04-09 41.18 45.36 39.37 44.81 5.0M
2025-04-08 41.80 43.60 40.90 42.79 5.3M
2025-04-07 47.63 48.65 41.06 41.06 4.8M
2025-04-03 51.50 53.24 50.80 51.33 2.0M
2025-04-02 52.91 53.91 52.40 52.75 2.3M
2025-04-01 52.50 54.30 52.40 53.35 3.8M
2025-03-31 50.51 52.88 49.33 52.59 4.2M
2025-03-28 52.10 53.43 50.82 50.86 2.9M
2025-03-27 50.70 53.38 49.77 52.08 5.1M
2025-03-26 50.93 51.80 50.30 50.84 2.2M
2025-03-25 52.01 52.87 50.60 50.88 2.7M
2025-03-24 53.89 54.18 49.99 51.66 5.4M
2025-03-21 55.61 55.72 53.50 53.57 3.4M
2025-03-20 56.03 57.86 55.03 56.38 3.3M
2025-03-19 58.56 58.80 56.02 56.59 4.6M
2025-03-18 58.98 60.42 58.37 59.13 3.1M
2025-03-17 61.65 61.77 57.33 58.36 6.2M
2025-03-14 60.80 63.38 60.45 61.83 5.5M
2025-03-13 64.90 65.42 60.11 61.67 5.2M
2025-03-12 68.66 69.28 65.30 65.42 4.0M
2025-03-11 65.13 68.28 64.65 67.62 4.5M
2025-03-10 68.00 68.98 65.68 67.09 5.3M
2025-03-07 73.71 75.52 68.64 69.66 8.8M
2025-03-06 66.10 74.50 66.10 73.31 10.8M
2025-03-05 64.00 65.56 62.20 63.50 3.6M
2025-03-04 60.39 66.66 59.52 64.60 6.0M
2025-03-03 61.20 63.10 59.19 61.00 5.1M
2025-02-28 65.63 66.66 60.18 60.59 4.8M
2025-02-27 69.28 70.38 63.60 65.73 6.2M
2025-02-26 71.50 76.50 68.56 70.30 7.0M
2025-02-25 66.50 72.35 66.03 71.58 8.4M
2025-02-24 71.13 71.57 66.87 69.50 7.3M
2025-02-21 68.00 73.37 63.36 70.73 11.0M
2025-02-20 66.99 70.50 66.40 68.39 7.0M
2025-02-19 65.66 69.88 65.51 66.68 8.1M
2025-02-18 68.28 72.00 64.56 65.58 11.2M
2025-02-17 72.86 78.90 68.20 68.90 17.8M
2025-02-14 59.35 68.89 59.01 66.00 17.3M
2025-02-13 56.50 59.10 55.05 57.41 10.6M
2025-02-12 53.22 56.30 52.10 55.42 6.8M
2025-02-11 54.90 57.50 53.20 55.24 8.1M
2025-02-10 52.66 57.00 52.51 56.00 9.0M
2025-02-07 53.00 54.32 49.08 50.91 8.5M
2025-02-06 49.00 53.50 48.59 53.33 8.4M
2025-02-05 52.71 55.00 49.00 49.93 11.7M
2025-01-27 50.00 50.00 46.24 46.60 5.9M
2025-01-24 40.70 48.78 40.70 48.10 9.7M
2025-01-23 40.21 43.12 40.07 41.00 4.7M
2025-01-22 40.57 40.57 39.32 39.72 2.1M
2025-01-21 41.46 41.54 39.40 40.71 3.3M
2025-01-20 41.54 42.08 40.70 41.10 2.3M
2025-01-17 41.31 41.68 40.38 41.10 2.4M
2025-01-16 41.52 43.10 40.80 41.46 3.2M
2025-01-15 40.99 43.12 40.88 41.38 4.4M
2025-01-14 38.99 41.17 38.67 41.14 4.0M
2025-01-13 38.01 38.95 36.71 38.57 2.6M
2025-01-10 39.10 40.95 38.15 38.19 3.9M
2025-01-09 39.13 40.54 38.80 39.19 4.6M
2025-01-08 40.21 41.30 38.70 40.89 3.9M
2025-01-07 39.00 40.85 39.00 40.65 3.4M
2025-01-06 40.50 40.58 38.73 39.18 3.3M
2025-01-03 43.67 43.88 39.88 40.10 4.6M
2025-01-02 45.50 46.00 42.90 43.72 4.1M