深圳新星 sh.603978
31.96
+1.56%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 31.68 | 32.60 | 30.26 | 31.96 | +1.56% | 4.82 | 7.23% |
| 2026-05-22 | 31.40 | 32.42 | 31.17 | 31.47 | -2.90% | 4.22 | 6.28% |
| 2026-05-21 | 33.12 | 34.62 | 32.00 | 32.41 | -1.76% | 5.51 | 7.93% |
| 2026-05-20 | 31.62 | 34.22 | 31.58 | 32.99 | +2.90% | 5.55 | 7.99% |
| 2026-05-19 | 32.69 | 33.18 | 31.75 | 32.06 | -2.91% | 4.59 | 6.75% |
| 2026-05-18 | 33.20 | 34.68 | 32.50 | 33.02 | -2.60% | 5.24 | 7.45% |
| 2026-05-15 | 32.23 | 34.68 | 32.10 | 33.90 | +6.94% | 8.88 | 12.53% |
| 2026-05-14 | 31.48 | 32.71 | 31.08 | 31.70 | +0.06% | 6.44 | 9.52% |
| 2026-05-13 | 31.38 | 32.18 | 30.96 | 31.68 | +0.80% | 6.42 | 9.67% |
| 2026-05-12 | 31.59 | 33.18 | 31.18 | 31.43 | +2.11% | 9.23 | 13.66% |
| 2026-05-11 | 29.38 | 30.95 | 29.00 | 30.78 | +4.77% | 8.51 | 13.37% |
| 2026-05-08 | 29.54 | 31.57 | 29.26 | 29.38 | -0.51% | 8.89 | 13.98% |
| 2026-05-07 | 30.31 | 30.31 | 28.52 | 29.53 | -0.34% | 11.71 | 18.87% |
| 2026-05-06 | 27.41 | 29.63 | 27.41 | 29.63 | +9.99% | 5.32 | 8.68% |
| 2026-04-30 | 27.61 | 27.88 | 26.76 | 26.94 | -1.71% | 5.50 | 9.56% |
| 2026-04-29 | 26.85 | 27.99 | 26.12 | 27.41 | +4.06% | 5.01 | 8.66% |
| 2026-04-28 | 26.03 | 27.26 | 26.01 | 26.34 | +0.30% | 2.97 | 5.30% |
| 2026-04-27 | 25.84 | 26.32 | 25.40 | 26.26 | +3.02% | 2.69 | 4.90% |
| 2026-04-24 | 24.25 | 25.84 | 24.06 | 25.49 | +5.11% | 3.44 | 6.47% |
| 2026-04-23 | 24.88 | 25.00 | 24.01 | 24.25 | -3.00% | 1.99 | 3.86% |