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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.56 | 17.70 | 17.35 | 17.59 | +1.74% | 1.96 | 5.30% |
| 2025-06-24 | 16.52 | 17.48 | 16.34 | 17.29 | +6.33% | 2.40 | 6.63% |
| 2025-06-23 | 16.02 | 16.30 | 15.90 | 16.26 | +1.62% | 0.76 | 2.23% |
| 2025-06-20 | 16.13 | 16.32 | 15.80 | 16.00 | -0.06% | 0.81 | 2.39% |
| 2025-06-19 | 16.71 | 16.84 | 16.00 | 16.01 | -4.19% | 1.22 | 3.55% |
| 2025-06-18 | 16.89 | 17.18 | 16.40 | 16.71 | -0.83% | 1.36 | 3.84% |
| 2025-06-17 | 17.09 | 17.55 | 16.71 | 16.85 | +0.42% | 2.57 | 7.11% |
| 2025-06-16 | 16.21 | 17.06 | 16.04 | 16.78 | +3.45% | 2.39 | 6.79% |
| 2025-06-13 | 16.30 | 16.88 | 15.90 | 16.22 | -0.49% | 3.02 | 8.69% |
| 2025-06-12 | 15.70 | 16.46 | 15.63 | 16.30 | +3.89% | 2.20 | 6.43% |
| 2025-06-11 | 15.24 | 15.98 | 15.10 | 15.69 | +3.50% | 1.54 | 4.65% |
| 2025-06-10 | 15.20 | 15.54 | 14.96 | 15.16 | +0.80% | 1.30 | 4.02% |
| 2025-06-09 | 14.85 | 15.29 | 14.85 | 15.04 | +1.14% | 0.76 | 2.37% |
| 2025-06-06 | 14.63 | 15.06 | 14.63 | 14.87 | +1.64% | 0.64 | 2.04% |
| 2025-06-05 | 15.09 | 15.09 | 14.60 | 14.63 | -1.15% | 0.53 | 1.72% |
| 2025-06-04 | 14.89 | 14.91 | 14.61 | 14.80 | +0.27% | 0.54 | 1.73% |
| 2025-06-03 | 14.00 | 14.96 | 14.00 | 14.76 | +4.24% | 0.96 | 3.13% |
| 2025-05-30 | 14.51 | 14.55 | 14.10 | 14.16 | -1.26% | 0.41 | 1.34% |
| 2025-05-29 | 14.40 | 14.47 | 14.20 | 14.34 | -0.42% | 0.55 | 1.82% |
| 2025-05-28 | 14.51 | 14.67 | 14.31 | 14.40 | -1.10% | 0.28 | 0.92% |