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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.60 | 14.60 | 14.36 | 14.56 | -0.41% | 0.25 | 0.82% |
| 2025-05-26 | 14.48 | 14.70 | 14.29 | 14.62 | +1.60% | 0.35 | 1.16% |
| 2025-05-23 | 14.60 | 14.65 | 14.18 | 14.39 | +0.63% | 0.63 | 2.07% |
| 2025-05-22 | 14.83 | 14.85 | 14.30 | 14.30 | -3.05% | 0.57 | 1.87% |
| 2025-05-21 | 14.86 | 14.89 | 14.64 | 14.75 | -0.74% | 0.31 | 0.98% |
| 2025-05-20 | 14.65 | 14.95 | 14.60 | 14.86 | +1.43% | 0.54 | 1.74% |
| 2025-05-19 | 14.79 | 14.91 | 14.53 | 14.65 | -0.34% | 0.44 | 1.41% |
| 2025-05-16 | 14.38 | 14.73 | 14.22 | 14.70 | +3.09% | 0.73 | 2.38% |
| 2025-05-15 | 14.20 | 14.58 | 14.10 | 14.26 | +0.21% | 0.45 | 1.49% |
| 2025-05-14 | 14.31 | 14.43 | 14.21 | 14.23 | -0.49% | 0.65 | 2.14% |
| 2025-05-13 | 14.50 | 14.72 | 14.24 | 14.30 | -2.46% | 1.07 | 3.53% |
| 2025-05-12 | 14.37 | 15.42 | 14.19 | 14.66 | +1.95% | 1.70 | 5.46% |
| 2025-05-09 | 14.38 | 14.46 | 14.16 | 14.38 | -0.28% | 0.55 | 1.83% |
| 2025-05-08 | 14.05 | 14.47 | 13.89 | 14.42 | +3.52% | 0.69 | 2.32% |
| 2025-05-07 | 14.12 | 14.27 | 13.86 | 13.93 | -0.85% | 0.60 | 2.03% |
| 2025-05-06 | 13.63 | 14.11 | 13.62 | 14.05 | +4.15% | 0.60 | 2.03% |