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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.01 | 17.25 | 16.63 | 16.68 | -2.34% | 0.89 | 2.51% |
| 2025-07-22 | 17.48 | 17.48 | 17.06 | 17.08 | -0.64% | 0.70 | 1.94% |
| 2025-07-21 | 17.21 | 17.42 | 17.03 | 17.19 | -0.87% | 1.12 | 3.09% |
| 2025-07-18 | 17.58 | 17.58 | 17.02 | 17.34 | +0.35% | 1.12 | 3.07% |
| 2025-07-17 | 16.96 | 17.38 | 16.85 | 17.28 | +2.67% | 1.16 | 3.21% |
| 2025-07-16 | 16.90 | 16.90 | 16.51 | 16.83 | +0.60% | 0.85 | 2.41% |
| 2025-07-15 | 16.90 | 17.58 | 16.67 | 16.73 | -1.30% | 1.22 | 3.41% |
| 2025-07-14 | 17.18 | 17.30 | 16.74 | 16.95 | -0.70% | 0.95 | 2.66% |
| 2025-07-11 | 17.27 | 17.52 | 17.05 | 17.07 | -1.16% | 1.06 | 2.93% |
| 2025-07-10 | 17.10 | 17.58 | 17.03 | 17.27 | +1.17% | 0.85 | 2.33% |
| 2025-07-09 | 17.63 | 17.70 | 17.00 | 17.07 | -2.96% | 1.09 | 3.00% |
| 2025-07-08 | 17.42 | 17.80 | 17.18 | 17.59 | +1.85% | 0.84 | 2.28% |
| 2025-07-07 | 17.40 | 17.49 | 17.18 | 17.27 | -1.14% | 0.63 | 1.74% |
| 2025-07-04 | 17.90 | 17.90 | 17.14 | 17.47 | -1.96% | 1.03 | 2.81% |
| 2025-07-03 | 18.29 | 18.29 | 17.72 | 17.82 | -1.82% | 0.86 | 2.29% |
| 2025-07-02 | 18.05 | 18.80 | 17.93 | 18.15 | +0.44% | 1.35 | 3.48% |
| 2025-07-01 | 18.20 | 18.25 | 17.54 | 18.07 | +0.17% | 1.21 | 3.20% |
| 2025-06-30 | 18.07 | 18.17 | 17.80 | 18.04 | +0.06% | 1.24 | 3.27% |
| 2025-06-27 | 17.54 | 18.41 | 17.54 | 18.03 | +1.98% | 2.23 | 5.82% |
| 2025-06-26 | 17.59 | 17.79 | 17.10 | 17.68 | +0.51% | 2.02 | 5.50% |