星宇股份（601799）历史行情

以下为星宇股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	68.700	69.260	69.550	67.920	0.440	0.639%	267.82万	1.84亿	0.938%
2026-10-19	67.500	68.820	69.230	67.190	1.110	1.639%	2.85万	0.00亿	0.000%
2026-10-16	66.600	67.710	68.370	65.800	1.900	2.887%	3.71万	0.00亿	0.000%
2026-10-15	66.320	65.810	66.900	65.530	-1.810	-2.677%	2.32万	0.00亿	0.000%
2026-10-14	67.670	67.620	68.470	67.300	-0.180	-0.265%	2.10万	0.00亿	0.000%
2026-10-13	69.300	67.800	69.310	67.390	-2.010	-2.879%	4.09万	0.00亿	0.000%
2026-10-12	68.800	69.810	70.290	68.480	1.060	1.542%	2.76万	0.00亿	0.000%
2026-10-09	67.700	68.750	69.190	66.980	0.850	1.252%	4.03万	0.00亿	0.000%
2026-10-08	70.400	67.900	70.550	67.430	-2.230	-3.180%	3.55万	0.00亿	0.000%
2026-10-07	69.600	70.330	70.850	69.430	0.580	0.832%	234.10万	1.65亿	0.819%
2026-10-06	69.600	70.330	70.850	69.430	0.580	0.832%	234.10万	1.65亿	0.819%
2026-10-05	69.600	70.330	70.850	69.430	0.580	0.832%	234.10万	1.65亿	0.819%
2026-10-02	69.600	70.330	70.850	69.430	0.580	0.832%	234.10万	1.65亿	0.819%
2026-10-01	69.600	70.330	70.850	69.430	0.580	0.832%	234.10万	1.65亿	0.819%
2026-09-30	69.400	70.130	70.650	69.230	0.580	0.834%	2.34万	0.00亿	0.000%
2026-09-29	69.470	69.550	70.010	68.790	0.530	0.768%	2.50万	0.00亿	0.000%
2026-09-28	70.510	69.020	70.890	68.600	-1.490	-2.113%	2.99万	0.00亿	0.000%
2026-09-27	70.790	70.710	71.900	70.450	-0.100	-0.141%	483.09万	3.44亿	1.691%
2026-09-24	70.590	70.510	71.700	70.250	-0.100	-0.142%	4.83万	0.00亿	0.000%
2026-09-23	70.920	70.610	71.760	70.510	-0.550	-0.773%	2.80万	0.00亿	0.000%
2026-09-22	72.400	71.160	72.470	70.900	-0.920	-1.276%	4.42万	0.00亿	0.000%
2026-09-21	72.580	72.080	73.230	71.500	-0.500	-0.689%	3.34万	0.00亿	0.000%
2026-09-18	71.640	72.580	72.660	71.200	1.450	2.039%	3.62万	0.00亿	0.000%
2026-09-17	70.790	71.130	72.060	70.450	0.340	0.480%	3.72万	0.00亿	0.000%
2026-09-16	72.040	70.790	72.040	70.600	-1.330	-1.844%	4.74万	0.00亿	0.000%
2026-09-15	72.610	72.120	73.340	72.000	-0.490	-0.675%	2.79万	0.00亿	0.000%
2026-09-14	71.090	72.610	72.700	70.180	1.130	1.581%	4.43万	0.00亿	0.000%
2026-09-11	72.150	71.480	72.500	70.880	-1.050	-1.448%	4.19万	0.00亿	0.000%
2026-09-10	74.250	72.530	74.250	72.400	-2.470	-3.293%	4.34万	0.00亿	0.000%
2026-09-09	76.910	75.000	77.020	74.700	-2.380	-3.076%	5.31万	0.00亿	0.000%
2026-09-08	79.000	77.380	79.000	76.700	-1.700	-2.150%	4.20万	0.00亿	0.000%
2026-09-07	76.380	79.080	80.000	76.380	2.960	3.889%	7.64万	0.00亿	0.000%
2026-09-04	75.300	76.120	79.670	74.310	1.440	1.928%	10.32万	0.00亿	0.000%
2026-09-03	78.800	74.680	78.800	73.980	-2.810	-3.626%	8.63万	0.00亿	0.000%
2026-09-02	77.300	77.490	78.780	75.800	-0.530	-0.679%	5.96万	0.00亿	0.000%
2026-09-01	77.160	78.020	82.600	76.800	-0.170	-0.217%	9.76万	0.00亿	0.000%
2026-08-31	79.800	78.190	80.380	74.770	-3.090	-3.802%	10.42万	0.00亿	0.000%
2026-08-28	80.800	81.280	84.640	80.800	-0.380	-0.465%	4.92万	0.00亿	0.000%
2026-08-27	84.300	81.660	85.290	81.120	-4.490	-5.212%	6.29万	0.00亿	0.000%
2026-08-26	83.800	86.150	86.960	83.220	1.930	2.292%	3.56万	0.00亿	0.000%
2026-08-25	82.640	84.220	84.800	81.580	0.740	0.886%	3.25万	0.00亿	0.000%
2026-08-24	85.860	83.480	85.860	81.800	-2.820	-3.268%	4.86万	0.00亿	0.000%
2026-08-21	88.020	86.300	88.250	86.080	-1.800	-2.043%	2.56万	0.00亿	0.000%
2026-08-20	88.650	88.100	91.070	87.520	-0.530	-0.598%	3.07万	0.00亿	0.000%
2026-08-19	91.810	88.630	91.880	88.620	-3.980	-4.298%	3.24万	0.00亿	0.000%
2026-08-18	88.030	92.610	93.300	88.030	0.860	0.937%	2.94万	0.00亿	0.000%
2026-08-17	91.810	91.750	92.380	90.280	-0.060	-0.065%	2.61万	0.00亿	0.000%
2026-08-14	94.010	91.810	94.360	91.810	-2.420	-2.568%	2.24万	0.00亿	0.000%
2026-08-13	95.800	94.230	96.320	94.180	-0.990	-1.040%	2.15万	0.00亿	0.000%
2026-08-12	95.730	95.220	96.550	94.690	-0.500	-0.522%	2.08万	0.00亿	0.000%
2026-08-11	95.920	95.720	96.990	94.600	-0.190	-0.198%	1.74万	0.00亿	0.000%
2026-08-10	94.140	95.910	98.300	93.820	1.750	1.859%	2.92万	0.00亿	0.000%
2026-08-07	94.000	94.160	94.790	92.920	0.190	0.202%	1.68万	0.00亿	0.000%
2026-08-06	94.800	93.970	95.890	93.310	-1.210	-1.271%	2.07万	0.00亿	0.000%
2026-08-05	94.790	95.180	95.750	94.300	0.360	0.380%	2.11万	0.00亿	0.000%
2026-08-04	97.120	94.820	97.730	93.220	-2.340	-2.408%	3.29万	0.00亿	0.000%
2026-08-03	99.800	97.160	100.440	96.900	-1.840	-1.859%	2.33万	0.00亿	0.000%
2026-07-31	94.900	99.000	99.400	94.600	4.150	4.375%	4.79万	0.00亿	0.000%
2026-07-30	94.130	94.850	97.680	93.300	0.770	0.818%	3.37万	0.00亿	0.000%
2026-07-29	93.760	94.080	96.300	92.510	0.250	0.266%	3.48万	0.00亿	0.000%
2026-07-28	89.810	93.830	94.890	88.800	4.030	4.488%	5.05万	0.00亿	0.000%
2026-07-27	89.300	89.800	90.500	88.600	0.500	0.560%	2.10万	0.00亿	0.000%
2026-07-24	90.160	89.300	90.530	89.020	-2.020	-2.212%	1.60万	0.00亿	0.000%
2026-07-23	88.800	91.320	91.680	88.680	2.410	2.711%	2.64万	0.00亿	0.000%
2026-07-22	89.000	88.910	89.800	87.830	-0.940	-1.046%	2.65万	0.00亿	0.000%
2026-07-21	89.100	89.850	92.380	88.580	1.630	1.848%	4.75万	0.00亿	0.000%
2026-07-20	87.260	88.220	89.380	85.470	1.350	1.554%	3.51万	0.00亿	0.000%
2026-07-17	90.670	86.870	91.150	85.400	-3.480	-3.852%	3.81万	0.00亿	0.000%
2026-07-16	91.460	90.350	92.680	90.020	-1.100	-1.203%	2.28万	0.00亿	0.000%
2026-07-15	89.810	91.450	92.270	89.310	1.170	1.296%	2.27万	0.00亿	0.000%
2026-07-14	90.800	90.280	91.690	88.320	-0.830	-0.911%	4.04万	0.00亿	0.000%
2026-07-13	92.940	91.110	93.740	90.880	-2.030	-2.180%	3.56万	0.00亿	0.000%
2026-07-10	94.730	93.140	96.730	92.700	-1.590	-1.678%	3.55万	0.00亿	0.000%
2026-07-09	97.290	94.730	97.300	93.010	-2.740	-2.811%	3.28万	0.00亿	0.000%
2026-07-08	100.800	97.470	101.320	97.320	-4.330	-4.253%	2.92万	0.00亿	0.000%
2026-07-07	102.800	101.800	104.590	101.410	-0.260	-0.255%	3.83万	0.00亿	0.000%
2026-07-06	100.100	102.060	103.830	98.300	1.950	1.948%	4.54万	0.00亿	0.000%
2026-07-03	98.300	100.110	103.000	97.000	1.810	1.841%	6.19万	0.00亿	0.000%
2026-07-02	96.860	98.300	103.130	95.800	1.500	1.550%	7.95万	0.00亿	0.000%
2026-07-01	90.460	96.800	97.130	89.850	6.380	7.056%	7.03万	0.00亿	0.000%
2026-06-30	90.300	90.420	91.280	87.080	-0.130	-0.144%	6.00万	0.00亿	0.000%
2026-06-29	93.880	90.550	94.030	88.800	-7.160	-7.328%	13.62万	0.00亿	0.000%
2026-06-26	109.070	97.710	109.070	97.710	-10.880	-10.019%	8.46万	0.00亿	0.000%
2026-06-25	110.500	108.590	112.300	108.400	-1.790	-1.622%	2.22万	0.00亿	0.000%
2026-06-24	112.630	110.380	112.750	110.300	-2.270	-2.015%	1.74万	0.00亿	0.000%
2026-06-23	110.110	112.650	114.730	109.000	1.810	1.633%	3.44万	0.00亿	0.000%
2026-06-22	112.830	110.840	112.840	107.880	-3.020	-2.652%	5.26万	0.00亿	0.000%
2026-06-18	118.780	113.860	118.810	113.840	-4.750	-4.005%	4.32万	0.00亿	0.000%
2026-06-17	117.920	118.610	118.950	115.800	0.710	0.602%	2.86万	0.00亿	0.000%
2026-06-16	118.800	117.900	119.270	117.750	-0.620	-0.523%	2.29万	0.00亿	0.000%
2026-06-15	118.550	118.520	120.800	118.000	0.840	0.714%	2.94万	0.00亿	0.000%
2026-06-12	120.310	117.680	120.810	117.460	-1.700	-1.424%	3.80万	0.00亿	0.000%
2026-06-11	120.790	119.380	124.280	118.810	-1.120	-0.929%	2.87万	0.00亿	0.000%
2026-06-10	124.360	120.500	126.570	119.410	-4.600	-3.677%	3.47万	0.00亿	0.000%
2026-06-09	123.160	125.100	125.630	120.600	2.950	2.415%	3.08万	0.00亿	0.000%
2026-06-08	123.570	122.150	125.520	120.960	-3.350	-2.669%	3.28万	0.00亿	0.000%
2026-06-05	127.680	125.500	129.290	123.300	-2.250	-1.761%	2.84万	0.00亿	0.000%
2026-06-04	122.810	127.750	132.090	121.800	4.570	3.710%	5.49万	0.00亿	0.000%
2026-06-03	126.830	123.180	127.790	122.300	-3.650	-2.878%	3.18万	0.00亿	0.000%
2026-06-02	126.970	126.830	128.620	124.160	0.530	0.420%	2.53万	0.00亿	0.000%
2026-06-01	127.780	126.300	128.100	123.920	-0.500	-0.394%	2.61万	0.00亿	0.000%
2026-05-29	134.300	126.800	135.070	125.920	-7.400	-5.514%	4.72万	0.00亿	0.000%
2026-05-28	139.700	134.200	139.730	133.170	-5.360	-3.841%	3.66万	0.00亿	0.000%
2026-05-27	143.180	139.560	144.900	138.300	-5.060	-3.499%	4.30万	0.00亿	0.000%
2026-05-26	143.160	144.620	146.930	140.930	0.190	0.132%	4.93万	0.00亿	0.000%
2026-05-25	141.800	144.430	145.080	139.800	1.600	1.120%	5.48万	0.00亿	0.000%
2026-05-22	142.080	142.830	143.380	136.960	1.770	1.255%	7.26万	0.00亿	0.000%
2026-05-21	130.900	141.060	145.800	130.900	8.410	6.340%	10.53万	0.00亿	0.000%
2026-05-20	130.680	132.650	134.600	127.150	1.320	1.005%	4.21万	0.00亿	0.000%
2026-05-19	131.740	131.330	137.740	129.860	1.070	0.821%	6.64万	0.00亿	0.000%
2026-05-18	135.800	130.260	135.800	129.400	-3.769	-2.812%	6.28万	0.00亿	0.000%
2026-05-15	127.539	134.029	139.989	125.519	6.950	5.469%	8.25万	0.00亿	0.000%
2026-05-14	134.629	127.079	135.139	126.919	-7.560	-5.615%	3.70万	0.00亿	0.000%
2026-05-13	135.049	134.639	138.419	134.119	-1.460	-1.073%	3.19万	0.00亿	0.000%
2026-05-12	137.819	136.099	138.419	132.859	-1.020	-0.744%	4.64万	0.00亿	0.000%
2026-05-11	138.019	137.119	141.719	136.829	1.140	0.838%	6.56万	0.00亿	0.000%
2026-05-08	129.999	135.979	138.319	129.049	6.250	4.818%	8.31万	0.00亿	0.000%
2026-05-07	122.519	129.729	132.009	122.519	6.720	5.463%	5.15万	0.00亿	0.000%
2026-05-06	122.119	123.009	124.349	121.139	0.910	0.745%	3.11万	0.00亿	0.000%
2026-04-30	124.019	122.099	128.749	122.049	-1.620	-1.309%	5.01万	0.00亿	0.000%
2026-04-29	124.199	123.719	125.009	122.989	-0.430	-0.346%	2.25万	0.00亿	0.000%
2026-04-28	121.729	124.149	126.299	121.019	1.910	1.563%	2.95万	0.00亿	0.000%
2026-04-27	122.599	122.239	123.599	121.769	-0.360	-0.294%	1.64万	0.00亿	0.000%
2026-04-24	122.359	122.599	123.649	122.059	-0.070	-0.057%	1.86万	0.00亿	0.000%
2026-04-23	126.019	122.669	126.459	121.299	0.000	0.000%	3.70万	0.00亿	0.000%
2026-04-22	126.799	125.849	127.299	123.439	0.000	0.000%	3.06万	0.00亿	0.000%
2026-04-21	129.419	127.749	129.629	126.339	-2.370	-1.821%	2.17万	0.00亿	0.000%
2026-04-20	131.319	130.119	132.219	129.519	0.000	0.000%	2.47万	0.00亿	0.000%
2026-04-17	128.449	131.319	133.079	126.019	0.000	0.000%	4.49万	0.00亿	0.000%
2026-04-16	131.560	128.220	134.610	127.420	0.850	0.670%	4.89万	6.47亿	1.710%
2026-04-15	122.659	127.369	130.029	122.369	0.000	0.000%	4.84万	0.00亿	0.000%
2026-04-14	121.219	121.319	122.839	120.229	1.060	0.881%	1.89万	0.00亿	0.000%
2026-04-13	124.959	120.259	126.969	119.909	0.000	0.000%	5.03万	0.00亿	0.000%
2026-04-10	124.019	127.419	129.099	124.019	0.000	0.000%	3.49万	0.00亿	0.000%
2026-04-09	122.229	123.879	125.609	121.549	0.000	0.000%	2.66万	0.00亿	0.000%
2026-04-08	120.719	123.189	123.619	120.659	0.000	0.000%	3.54万	0.00亿	0.000%
2026-04-07	118.419	117.819	118.719	116.819	0.000	0.000%	1.43万	0.00亿	0.000%
2026-04-03	119.939	117.989	119.939	116.319	0.000	0.000%	1.68万	0.00亿	0.000%
2026-04-02	120.809	119.399	121.469	117.779	0.000	0.000%	3.42万	0.00亿	0.000%
2026-04-01	122.119	121.219	122.989	120.629	0.000	0.000%	2.28万	0.00亿	0.000%