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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 25.23 | 25.68 | 24.89 | 25.00 | -1.57% | 1.91 | 3.59% |
| 2026-04-21 | 25.15 | 25.70 | 24.45 | 25.40 | +0.83% | 2.42 | 4.57% |
| 2026-04-20 | 25.15 | 25.59 | 24.94 | 25.19 | -0.04% | 1.50 | 2.81% |
| 2026-04-17 | 25.50 | 26.00 | 25.15 | 25.20 | -0.63% | 1.82 | 3.39% |
| 2026-04-16 | 25.54 | 25.74 | 25.21 | 25.36 | +0.63% | 2.09 | 3.89% |
| 2026-04-15 | 26.36 | 26.72 | 24.81 | 25.20 | -5.69% | 4.28 | 7.98% |
| 2026-04-14 | 25.80 | 27.00 | 25.60 | 26.72 | +4.54% | 3.43 | 6.19% |
| 2026-04-13 | 25.07 | 25.72 | 24.91 | 25.56 | +1.27% | 2.29 | 4.29% |
| 2026-04-10 | 24.94 | 25.95 | 24.80 | 25.24 | +1.04% | 2.47 | 4.63% |
| 2026-04-09 | 24.39 | 25.17 | 23.82 | 24.98 | +1.59% | 2.36 | 4.52% |
| 2026-04-08 | 23.99 | 24.59 | 23.83 | 24.59 | +4.50% | 1.74 | 3.40% |
| 2026-04-07 | 23.94 | 24.25 | 23.32 | 23.53 | +0.26% | 1.51 | 3.00% |
| 2026-04-03 | 24.65 | 24.76 | 23.32 | 23.47 | -4.55% | 1.71 | 3.43% |
| 2026-04-02 | 24.86 | 25.38 | 24.36 | 24.59 | -1.52% | 1.80 | 3.45% |
| 2026-04-01 | 25.03 | 25.88 | 24.60 | 24.97 | +0.85% | 2.32 | 4.39% |
| 2026-03-31 | 25.60 | 25.84 | 24.70 | 24.76 | -3.84% | 2.52 | 4.73% |
| 2026-03-30 | 25.69 | 26.20 | 25.26 | 25.75 | +0.23% | 4.34 | 7.99% |
| 2026-03-27 | 22.86 | 25.69 | 22.86 | 25.69 | +10.02% | 3.95 | 7.55% |
| 2026-03-26 | 22.89 | 24.50 | 22.75 | 23.35 | +1.65% | 2.77 | 5.52% |
| 2026-03-25 | 22.72 | 23.32 | 22.60 | 22.97 | +0.61% | 1.68 | 3.47% |