星环科技（688031）历史行情
以下为星环科技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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 87.780 | 86.260 | 89.480 | 85.630 | -1.740 | -1.977% | 461.39万 | 4.02亿 | 3.809% |
| 2026-10-07 | 91.740 | 88.000 | 92.000 | 87.800 | -2.390 | -2.644% | 391.56万 | 3.50亿 | 3.232% |
| 2026-10-06 | 91.740 | 88.000 | 92.000 | 87.800 | -2.390 | -2.644% | 391.56万 | 3.50亿 | 3.232% |
| 2026-10-05 | 91.740 | 88.000 | 92.000 | 87.800 | -2.390 | -2.644% | 391.56万 | 3.50亿 | 3.232% |
| 2026-10-02 | 91.740 | 88.000 | 92.000 | 87.800 | -2.390 | -2.644% | 391.56万 | 3.50亿 | 3.232% |
| 2026-10-01 | 91.740 | 88.000 | 92.000 | 87.800 | -2.390 | -2.644% | 391.56万 | 3.50亿 | 3.232% |
| 2026-09-30 | 91.740 | 88.000 | 92.000 | 87.800 | -2.390 | -2.644% | 391.56万 | 0.00亿 | 0.000% |
| 2026-09-29 | 88.910 | 90.390 | 92.590 | 88.310 | 0.940 | 1.051% | 562.23万 | 0.00亿 | 0.000% |
| 2026-09-28 | 103.570 | 89.450 | 104.900 | 88.900 | -14.250 | -13.742% | 797.18万 | 0.00亿 | 0.000% |
| 2026-09-27 | 108.810 | 103.700 | 108.900 | 103.500 | -5.300 | -4.862% | 372.36万 | 3.92亿 | 3.074% |
| 2026-09-24 | 108.810 | 103.700 | 108.900 | 103.500 | -5.300 | -4.862% | 372.36万 | 0.00亿 | 0.000% |
| 2026-09-23 | 110.530 | 109.000 | 112.500 | 108.000 | -2.310 | -2.075% | 515.79万 | 0.00亿 | 0.000% |
| 2026-09-22 | 113.500 | 111.310 | 114.300 | 110.380 | -0.640 | -0.572% | 507.75万 | 0.00亿 | 0.000% |
| 2026-09-21 | 111.980 | 111.950 | 115.000 | 110.460 | 0.100 | 0.089% | 540.83万 | 0.00亿 | 0.000% |
| 2026-09-18 | 103.060 | 111.850 | 114.500 | 103.060 | 8.870 | 8.613% | 728.57万 | 0.00亿 | 0.000% |
| 2026-09-17 | 105.290 | 102.980 | 107.400 | 102.400 | -2.400 | -2.277% | 344.92万 | 0.00亿 | 0.000% |
| 2026-09-16 | 101.790 | 105.380 | 108.450 | 97.600 | 3.450 | 3.385% | 614.47万 | 0.00亿 | 0.000% |
| 2026-09-15 | 101.000 | 101.930 | 105.370 | 98.190 | 3.670 | 3.735% | 592.07万 | 0.00亿 | 0.000% |
| 2026-09-14 | 98.790 | 98.260 | 99.780 | 95.010 | -1.340 | -1.345% | 453.74万 | 0.00亿 | 0.000% |
| 2026-09-11 | 109.250 | 99.600 | 110.240 | 98.660 | -10.570 | -9.594% | 846.80万 | 0.00亿 | 0.000% |
| 2026-09-10 | 104.200 | 110.170 | 112.000 | 102.290 | 5.120 | 4.874% | 667.35万 | 0.00亿 | 0.000% |
| 2026-09-09 | 108.010 | 105.050 | 108.940 | 104.050 | -4.000 | -3.668% | 591.44万 | 0.00亿 | 0.000% |
| 2026-09-08 | 115.580 | 109.050 | 116.500 | 108.900 | -7.950 | -6.795% | 748.13万 | 0.00亿 | 0.000% |
| 2026-09-07 | 105.570 | 117.000 | 117.770 | 105.000 | 11.120 | 10.502% | 1,091.47万 | 0.00亿 | 0.000% |
| 2026-09-04 | 113.220 | 105.880 | 116.000 | 104.710 | -4.630 | -4.190% | 957.75万 | 0.00亿 | 0.000% |
| 2026-09-03 | 115.710 | 110.510 | 115.960 | 108.400 | 1.590 | 1.460% | 777.47万 | 0.00亿 | 0.000% |
| 2026-09-02 | 110.160 | 108.920 | 112.530 | 108.880 | -3.500 | -3.113% | 409.41万 | 0.00亿 | 0.000% |
| 2026-09-01 | 112.210 | 112.420 | 115.520 | 109.480 | 0.420 | 0.375% | 601.97万 | 0.00亿 | 0.000% |
| 2026-08-31 | 95.000 | 112.000 | 112.860 | 95.000 | 11.750 | 11.721% | 1,047.10万 | 0.00亿 | 0.000% |
| 2026-08-28 | 101.970 | 100.250 | 107.760 | 99.650 | 0.270 | 0.270% | 791.60万 | 0.00亿 | 0.000% |
| 2026-08-27 | 99.000 | 99.980 | 101.000 | 96.520 | 1.630 | 1.657% | 411.40万 | 0.00亿 | 0.000% |
| 2026-08-26 | 101.250 | 98.350 | 102.270 | 98.140 | -3.110 | -3.065% | 272.34万 | 0.00亿 | 0.000% |
| 2026-08-25 | 101.510 | 101.460 | 102.190 | 97.600 | -0.730 | -0.714% | 296.72万 | 0.00亿 | 0.000% |
| 2026-08-24 | 105.700 | 102.190 | 106.000 | 99.880 | -3.340 | -3.165% | 356.33万 | 0.00亿 | 0.000% |
| 2026-08-21 | 105.700 | 105.530 | 107.700 | 102.510 | -0.820 | -0.771% | 358.93万 | 0.00亿 | 0.000% |
| 2026-08-20 | 108.770 | 106.350 | 109.860 | 105.270 | -0.650 | -0.607% | 361.80万 | 0.00亿 | 0.000% |
| 2026-08-19 | 111.600 | 107.000 | 113.000 | 107.000 | -8.500 | -7.359% | 610.24万 | 0.00亿 | 0.000% |
| 2026-08-18 | 119.110 | 115.500 | 119.720 | 113.560 | -5.340 | -4.419% | 691.16万 | 0.00亿 | 0.000% |
| 2026-08-17 | 114.710 | 120.840 | 122.210 | 111.030 | 6.820 | 5.981% | 893.89万 | 0.00亿 | 0.000% |
| 2026-08-14 | 112.860 | 114.020 | 119.380 | 110.750 | 1.730 | 1.541% | 680.45万 | 0.00亿 | 0.000% |
| 2026-08-13 | 112.300 | 112.290 | 123.050 | 111.810 | -0.470 | -0.417% | 1,244.74万 | 0.00亿 | 0.000% |
| 2026-08-12 | 115.590 | 112.760 | 115.700 | 111.500 | -1.240 | -1.088% | 523.74万 | 0.00亿 | 0.000% |
| 2026-08-11 | 114.010 | 114.000 | 116.440 | 110.500 | 0.890 | 0.787% | 592.16万 | 0.00亿 | 0.000% |
| 2026-08-10 | 117.700 | 113.110 | 117.700 | 111.060 | -2.290 | -1.984% | 689.56万 | 0.00亿 | 0.000% |
| 2026-08-07 | 114.000 | 115.400 | 119.770 | 108.990 | 0.950 | 0.830% | 1,211.43万 | 0.00亿 | 0.000% |
| 2026-08-06 | 114.000 | 114.450 | 118.750 | 113.000 | -3.620 | -3.066% | 1,006.17万 | 0.00亿 | 0.000% |
| 2026-08-05 | 106.000 | 118.070 | 119.200 | 104.520 | 13.790 | 13.224% | 1,284.27万 | 0.00亿 | 0.000% |
| 2026-08-04 | 95.000 | 104.280 | 105.650 | 94.110 | 10.680 | 11.410% | 944.12万 | 0.00亿 | 0.000% |
| 2026-08-03 | 90.000 | 93.600 | 95.840 | 89.050 | 3.180 | 3.517% | 803.31万 | 0.00亿 | 0.000% |
| 2026-07-31 | 85.000 | 90.420 | 95.530 | 83.880 | 10.090 | 12.561% | 1,072.42万 | 0.00亿 | 0.000% |
| 2026-07-30 | 82.280 | 80.330 | 88.180 | 80.270 | -1.920 | -2.334% | 532.52万 | 0.00亿 | 0.000% |
| 2026-07-29 | 84.320 | 82.250 | 85.910 | 81.350 | -2.510 | -2.961% | 386.34万 | 0.00亿 | 0.000% |
| 2026-07-28 | 86.210 | 84.760 | 88.770 | 84.500 | -3.040 | -3.462% | 291.25万 | 0.00亿 | 0.000% |
| 2026-07-27 | 83.650 | 87.800 | 87.880 | 83.220 | 3.200 | 3.783% | 389.87万 | 0.00亿 | 0.000% |
| 2026-07-24 | 85.300 | 84.600 | 87.240 | 84.060 | -2.500 | -2.870% | 325.92万 | 0.00亿 | 0.000% |
| 2026-07-23 | 87.120 | 87.100 | 89.280 | 85.500 | -0.900 | -1.023% | 347.54万 | 0.00亿 | 0.000% |
| 2026-07-22 | 89.350 | 88.000 | 90.880 | 87.010 | -2.120 | -2.352% | 447.33万 | 0.00亿 | 0.000% |
| 2026-07-21 | 87.000 | 90.120 | 90.500 | 78.180 | 4.330 | 5.047% | 688.74万 | 0.00亿 | 0.000% |
| 2026-07-20 | 90.000 | 85.790 | 91.800 | 81.720 | -2.440 | -2.765% | 640.41万 | 0.00亿 | 0.000% |
| 2026-07-17 | 97.420 | 88.230 | 98.010 | 87.730 | -10.030 | -10.208% | 547.89万 | 0.00亿 | 0.000% |
| 2026-07-16 | 98.960 | 98.260 | 101.460 | 96.960 | -2.160 | -2.151% | 352.68万 | 0.00亿 | 0.000% |
| 2026-07-15 | 102.050 | 100.420 | 104.800 | 99.600 | -1.650 | -1.617% | 304.51万 | 0.00亿 | 0.000% |
| 2026-07-14 | 100.910 | 102.070 | 102.800 | 96.680 | 1.520 | 1.512% | 428.27万 | 0.00亿 | 0.000% |
| 2026-07-13 | 105.000 | 100.550 | 109.100 | 99.830 | -7.510 | -6.950% | 475.81万 | 0.00亿 | 0.000% |
| 2026-07-10 | 102.670 | 108.060 | 113.990 | 102.600 | 4.210 | 4.054% | 722.83万 | 0.00亿 | 0.000% |
| 2026-07-09 | 101.160 | 103.850 | 104.680 | 98.700 | 1.490 | 1.456% | 507.23万 | 0.00亿 | 0.000% |
| 2026-07-08 | 100.000 | 102.360 | 103.800 | 98.280 | 3.060 | 3.082% | 495.13万 | 0.00亿 | 0.000% |
| 2026-07-07 | 102.000 | 99.300 | 104.560 | 97.450 | -1.990 | -1.965% | 544.90万 | 0.00亿 | 0.000% |
| 2026-07-06 | 106.530 | 101.290 | 107.280 | 100.300 | -5.240 | -4.919% | 525.95万 | 0.00亿 | 0.000% |
| 2026-07-03 | 110.130 | 106.530 | 112.340 | 106.500 | -4.130 | -3.732% | 468.64万 | 0.00亿 | 0.000% |
| 2026-07-02 | 122.880 | 110.660 | 124.000 | 110.660 | -7.350 | -6.228% | 718.23万 | 0.00亿 | 0.000% |
| 2026-07-01 | 114.830 | 118.010 | 123.460 | 113.000 | 2.830 | 2.457% | 745.47万 | 0.00亿 | 0.000% |
| 2026-06-30 | 110.300 | 115.180 | 115.500 | 108.300 | 4.880 | 4.424% | 523.99万 | 0.00亿 | 0.000% |
| 2026-06-29 | 108.520 | 110.300 | 112.200 | 107.400 | 2.790 | 2.595% | 614.99万 | 0.00亿 | 0.000% |
| 2026-06-26 | 114.630 | 107.510 | 114.630 | 107.510 | -7.760 | -6.732% | 689.40万 | 0.00亿 | 0.000% |
| 2026-06-25 | 120.750 | 115.270 | 122.500 | 115.200 | -5.860 | -4.838% | 604.58万 | 0.00亿 | 0.000% |
| 2026-06-24 | 115.660 | 121.130 | 121.680 | 113.600 | 4.520 | 3.876% | 670.32万 | 0.00亿 | 0.000% |
| 2026-06-23 | 121.280 | 116.610 | 122.350 | 115.660 | -7.450 | -6.005% | 716.69万 | 0.00亿 | 0.000% |
| 2026-06-22 | 127.090 | 124.060 | 127.150 | 119.900 | -3.290 | -2.583% | 854.04万 | 0.00亿 | 0.000% |
| 2026-06-18 | 123.000 | 127.350 | 130.400 | 121.200 | 2.870 | 2.306% | 939.29万 | 0.00亿 | 0.000% |
| 2026-06-17 | 123.010 | 124.480 | 126.900 | 121.890 | -0.720 | -0.575% | 637.21万 | 0.00亿 | 0.000% |
| 2026-06-16 | 127.280 | 125.200 | 128.620 | 124.580 | -4.350 | -3.358% | 843.89万 | 0.00亿 | 0.000% |
| 2026-06-15 | 127.000 | 129.550 | 131.720 | 126.030 | 0.580 | 0.450% | 919.38万 | 0.00亿 | 0.000% |
| 2026-06-12 | 128.000 | 128.970 | 140.580 | 126.010 | 4.660 | 3.749% | 1,407.16万 | 0.00亿 | 0.000% |
| 2026-06-11 | 135.000 | 124.310 | 135.880 | 123.000 | -11.570 | -8.515% | 1,361.72万 | 0.00亿 | 0.000% |
| 2026-06-10 | 135.100 | 135.880 | 144.880 | 135.100 | -4.700 | -3.343% | 1,143.85万 | 0.00亿 | 0.000% |
| 2026-06-09 | 138.000 | 140.580 | 144.000 | 136.040 | 7.960 | 6.002% | 1,249.93万 | 0.00亿 | 0.000% |
| 2026-06-08 | 127.000 | 132.620 | 141.210 | 125.630 | -1.820 | -1.354% | 1,230.33万 | 0.00亿 | 0.000% |
| 2026-06-05 | 148.630 | 134.440 | 150.000 | 133.790 | -17.880 | -11.738% | 1,896.67万 | 0.00亿 | 0.000% |
| 2026-06-04 | 122.400 | 152.320 | 152.320 | 119.800 | 25.390 | 20.003% | 2,233.25万 | 0.00亿 | 0.000% |
| 2026-06-03 | 131.020 | 126.930 | 132.000 | 124.350 | -10.100 | -7.371% | 1,516.30万 | 0.00亿 | 0.000% |
| 2026-06-02 | 140.100 | 137.030 | 141.000 | 130.040 | 1.780 | 1.316% | 1,584.59万 | 0.00亿 | 0.000% |
| 2026-06-01 | 122.000 | 135.250 | 140.260 | 122.000 | 18.370 | 15.717% | 1,971.98万 | 0.00亿 | 0.000% |
| 2026-05-29 | 124.960 | 116.880 | 132.640 | 116.020 | 1.180 | 1.020% | 1,309.63万 | 0.00亿 | 0.000% |
| 2026-05-28 | 120.000 | 115.700 | 121.600 | 111.100 | 1.390 | 1.216% | 857.67万 | 0.00亿 | 0.000% |
| 2026-05-27 | 124.800 | 114.310 | 128.080 | 113.200 | -8.280 | -6.754% | 768.92万 | 0.00亿 | 0.000% |
| 2026-05-26 | 124.000 | 122.590 | 125.110 | 119.660 | -3.380 | -2.683% | 595.25万 | 0.00亿 | 0.000% |
| 2026-05-25 | 132.880 | 125.970 | 134.000 | 124.400 | -7.220 | -5.421% | 831.96万 | 0.00亿 | 0.000% |
| 2026-05-22 | 133.000 | 133.190 | 134.880 | 126.570 | 0.000 | 0.000% | 952.66万 | 0.00亿 | 0.000% |
| 2026-05-21 | 125.000 | 133.190 | 146.320 | 124.030 | 10.170 | 8.267% | 1,487.41万 | 0.00亿 | 0.000% |
| 2026-05-20 | 124.100 | 123.020 | 125.790 | 121.500 | -2.330 | -1.859% | 401.12万 | 0.00亿 | 0.000% |
| 2026-05-19 | 123.990 | 125.350 | 128.310 | 121.030 | 1.670 | 1.350% | 586.90万 | 0.00亿 | 0.000% |
| 2026-05-18 | 122.680 | 123.680 | 125.550 | 120.190 | 2.970 | 2.460% | 512.19万 | 0.00亿 | 0.000% |
| 2026-05-15 | 123.650 | 120.710 | 126.800 | 119.580 | -2.290 | -1.862% | 673.24万 | 0.00亿 | 0.000% |
| 2026-05-14 | 139.040 | 123.000 | 139.900 | 122.950 | -13.600 | -9.956% | 1,152.70万 | 0.00亿 | 0.000% |
| 2026-05-13 | 137.190 | 136.600 | 138.900 | 133.960 | -1.420 | -1.029% | 589.30万 | 0.00亿 | 0.000% |
| 2026-05-12 | 143.520 | 138.020 | 143.860 | 136.000 | -5.840 | -4.060% | 744.32万 | 0.00亿 | 0.000% |
| 2026-05-11 | 152.670 | 143.860 | 154.500 | 138.300 | -9.740 | -6.341% | 1,454.38万 | 0.00亿 | 0.000% |
| 2026-05-08 | 158.000 | 153.600 | 160.000 | 147.770 | 3.190 | 2.121% | 1,377.84万 | 0.00亿 | 0.000% |
| 2026-05-07 | 149.010 | 150.410 | 152.000 | 143.530 | 3.610 | 2.459% | 881.64万 | 0.00亿 | 0.000% |
| 2026-05-06 | 133.910 | 146.800 | 152.490 | 133.910 | 14.800 | 11.212% | 970.08万 | 0.00亿 | 0.000% |
| 2026-04-30 | 132.990 | 132.000 | 138.250 | 131.980 | 1.170 | 0.894% | 533.12万 | 0.00亿 | 0.000% |
| 2026-04-29 | 129.040 | 130.830 | 132.330 | 129.000 | 0.780 | 0.600% | 396.23万 | 0.00亿 | 0.000% |
| 2026-04-28 | 135.290 | 130.050 | 135.290 | 128.420 | -5.250 | -3.880% | 618.81万 | 0.00亿 | 0.000% |
| 2026-04-27 | 136.500 | 135.300 | 138.480 | 133.600 | -0.490 | -0.361% | 434.71万 | 0.00亿 | 0.000% |
| 2026-04-24 | 138.330 | 135.790 | 139.210 | 134.100 | -2.920 | -2.105% | 510.40万 | 0.00亿 | 0.000% |
| 2026-04-23 | 140.950 | 138.710 | 145.500 | 136.520 | -2.230 | -1.582% | 641.66万 | 0.00亿 | 0.000% |
| 2026-04-22 | 136.510 | 140.940 | 141.500 | 134.300 | 4.280 | 3.132% | 657.71万 | 0.00亿 | 0.000% |
| 2026-04-21 | 139.990 | 136.660 | 140.720 | 134.690 | -4.210 | -2.989% | 529.98万 | 0.00亿 | 0.000% |
| 2026-04-20 | 139.000 | 140.870 | 143.400 | 139.000 | 1.220 | 0.874% | 537.85万 | 0.00亿 | 0.000% |
| 2026-04-17 | 138.000 | 139.650 | 143.320 | 136.500 | 0.150 | 0.108% | 539.72万 | 0.00亿 | 0.000% |
| 2026-04-16 | 137.000 | 139.500 | 142.880 | 136.590 | 2.920 | 2.138% | 632.40万 | 0.00亿 | 0.000% |
| 2026-04-15 | 140.430 | 136.580 | 144.000 | 135.500 | -4.020 | -2.859% | 671.12万 | 0.00亿 | 0.000% |
| 2026-04-14 | 138.000 | 140.600 | 141.690 | 137.530 | 5.500 | 4.071% | 697.75万 | 0.00亿 | 0.000% |
| 2026-04-13 | 134.010 | 135.100 | 138.290 | 133.680 | -1.060 | -0.778% | 478.17万 | 0.00亿 | 0.000% |
| 2026-04-10 | 136.500 | 136.160 | 140.500 | 136.000 | 0.000 | 0.000% | 501.69万 | 0.00亿 | 0.000% |
| 2026-04-09 | 139.100 | 136.330 | 140.590 | 134.300 | 0.000 | 0.000% | 612.56万 | 0.00亿 | 0.000% |
| 2026-04-08 | 133.880 | 142.260 | 142.630 | 133.000 | 0.000 | 0.000% | 953.81万 | 0.00亿 | 0.000% |
| 2026-04-07 | 128.510 | 126.670 | 129.870 | 126.000 | 0.000 | 0.000% | 435.30万 | 0.00亿 | 0.000% |
| 2026-04-03 | 130.800 | 127.240 | 131.230 | 125.890 | 0.000 | 0.000% | 719.44万 | 0.00亿 | 0.000% |
| 2026-04-02 | 141.000 | 129.300 | 142.710 | 128.280 | 0.000 | 0.000% | 1,102.90万 | 0.00亿 | 0.000% |
| 2026-04-01 | 143.460 | 145.920 | 146.000 | 140.000 | 0.000 | 0.000% | 642.97万 | 0.00亿 | 0.000% |