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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.13 | 23.49 | 21.92 | 22.83 | +1.06% | 1.70 | 3.56% |
| 2026-03-23 | 21.80 | 23.82 | 21.37 | 22.59 | +1.39% | 3.18 | 6.55% |
| 2026-03-20 | 22.92 | 23.40 | 22.13 | 22.28 | -2.71% | 1.99 | 4.15% |
| 2026-03-19 | 24.41 | 24.42 | 22.63 | 22.90 | -7.02% | 2.47 | 5.00% |
| 2026-03-18 | 24.95 | 25.38 | 24.07 | 24.63 | -1.28% | 1.89 | 3.64% |
| 2026-03-17 | 26.36 | 26.60 | 24.95 | 24.95 | -5.81% | 2.53 | 4.70% |
| 2026-03-16 | 26.33 | 27.20 | 26.05 | 26.49 | -1.78% | 3.78 | 6.74% |
| 2026-03-13 | 27.52 | 28.04 | 26.90 | 26.97 | -2.00% | 8.24 | 14.22% |
| 2026-03-12 | 25.16 | 27.52 | 25.16 | 27.52 | +9.99% | 2.97 | 5.17% |
| 2026-03-11 | 24.46 | 25.38 | 24.36 | 25.02 | +2.29% | 2.12 | 4.04% |
| 2026-03-10 | 24.44 | 25.01 | 24.33 | 24.46 | +0.33% | 1.03 | 1.99% |
| 2026-03-09 | 23.88 | 24.56 | 23.24 | 24.38 | +0.91% | 1.63 | 3.23% |
| 2026-03-06 | 23.68 | 24.43 | 23.50 | 24.16 | +1.47% | 1.09 | 2.14% |
| 2026-03-05 | 24.21 | 24.39 | 23.58 | 23.81 | +0.04% | 1.10 | 2.18% |
| 2026-03-04 | 23.78 | 24.49 | 23.41 | 23.80 | -0.92% | 1.22 | 2.41% |
| 2026-03-03 | 25.42 | 25.88 | 24.01 | 24.02 | -5.54% | 2.20 | 4.24% |
| 2026-03-02 | 25.59 | 25.82 | 24.90 | 25.43 | -1.36% | 1.94 | 3.63% |
| 2026-02-27 | 25.13 | 25.80 | 25.04 | 25.78 | +1.90% | 1.75 | 3.23% |
| 2026-02-26 | 26.55 | 26.80 | 25.15 | 25.30 | -4.31% | 3.05 | 5.64% |
| 2026-02-25 | 25.51 | 26.88 | 25.48 | 26.44 | +2.56% | 2.85 | 5.11% |