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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.19 | 17.19 | 16.91 | 17.09 | -0.58% | 0.79 | 2.21% |
| 2025-08-19 | 17.07 | 17.34 | 17.02 | 17.19 | +0.17% | 0.89 | 2.44% |
| 2025-08-18 | 17.31 | 17.58 | 17.11 | 17.16 | -0.98% | 1.05 | 2.86% |
| 2025-08-15 | 16.90 | 17.57 | 16.85 | 17.33 | +2.67% | 1.06 | 2.89% |
| 2025-08-14 | 17.59 | 17.59 | 16.86 | 16.88 | -3.60% | 0.98 | 2.70% |
| 2025-08-13 | 17.21 | 17.58 | 17.10 | 17.51 | +1.57% | 0.90 | 2.46% |
| 2025-08-12 | 17.79 | 17.79 | 17.16 | 17.24 | -2.32% | 1.11 | 3.03% |
| 2025-08-11 | 17.69 | 17.92 | 17.50 | 17.65 | +0.28% | 0.82 | 2.21% |
| 2025-08-08 | 17.70 | 17.80 | 17.38 | 17.60 | -0.79% | 0.88 | 2.38% |
| 2025-08-07 | 17.99 | 18.49 | 17.60 | 17.74 | -1.11% | 1.34 | 3.55% |
| 2025-08-06 | 17.45 | 18.20 | 17.10 | 17.94 | +5.04% | 2.12 | 5.66% |
| 2025-08-05 | 16.91 | 17.30 | 16.80 | 17.08 | +0.89% | 0.91 | 2.52% |
| 2025-08-04 | 16.66 | 17.02 | 16.50 | 16.93 | +0.30% | 0.63 | 1.78% |
| 2025-08-01 | 16.99 | 17.09 | 16.62 | 16.88 | +0.48% | 0.70 | 1.98% |
| 2025-07-31 | 16.76 | 17.10 | 16.72 | 16.80 | -1.35% | 1.03 | 2.88% |
| 2025-07-30 | 17.62 | 17.70 | 16.83 | 17.03 | -2.46% | 1.59 | 4.39% |
| 2025-07-29 | 17.90 | 17.92 | 17.41 | 17.46 | -1.80% | 1.33 | 3.57% |
| 2025-07-28 | 18.53 | 18.60 | 17.73 | 17.78 | -4.97% | 3.11 | 8.18% |
| 2025-07-25 | 17.10 | 18.71 | 16.81 | 18.71 | +9.99% | 2.46 | 6.48% |
| 2025-07-24 | 16.88 | 17.10 | 16.62 | 17.01 | +1.98% | 0.96 | 2.68% |