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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 25.17 | 26.20 | 24.85 | 25.78 | +4.04% | 2.55 | 4.70% |
| 2026-02-13 | 24.69 | 25.42 | 24.50 | 24.78 | +0.36% | 1.36 | 2.57% |
| 2026-02-12 | 25.22 | 25.22 | 24.39 | 24.69 | -2.14% | 1.47 | 2.81% |
| 2026-02-11 | 24.62 | 25.50 | 24.53 | 25.23 | +2.56% | 2.24 | 4.22% |
| 2026-02-10 | 25.19 | 25.19 | 24.58 | 24.60 | -2.34% | 1.64 | 3.13% |
| 2026-02-09 | 26.17 | 26.63 | 25.03 | 25.19 | -2.74% | 2.65 | 4.94% |
| 2026-02-06 | 24.66 | 26.85 | 24.50 | 25.90 | +3.52% | 3.13 | 5.70% |
| 2026-02-05 | 25.19 | 25.71 | 24.68 | 25.02 | -1.73% | 1.44 | 2.72% |
| 2026-02-04 | 26.06 | 26.23 | 25.08 | 25.46 | -2.38% | 1.62 | 2.99% |
| 2026-02-03 | 25.40 | 26.10 | 24.97 | 26.08 | +3.99% | 2.35 | 4.32% |
| 2026-02-02 | 25.56 | 26.50 | 25.08 | 25.08 | -3.87% | 1.79 | 3.29% |
| 2026-01-30 | 25.80 | 26.76 | 25.35 | 26.09 | -1.06% | 2.06 | 3.77% |
| 2026-01-29 | 25.74 | 27.06 | 25.41 | 26.37 | +2.25% | 3.51 | 6.30% |
| 2026-01-28 | 25.19 | 26.19 | 24.70 | 25.79 | +3.04% | 2.98 | 5.55% |
| 2026-01-27 | 25.54 | 25.64 | 24.30 | 25.03 | -2.80% | 2.50 | 4.78% |
| 2026-01-26 | 26.37 | 26.57 | 25.51 | 25.75 | -2.13% | 2.26 | 4.13% |
| 2026-01-23 | 26.10 | 26.35 | 25.75 | 26.31 | +0.42% | 2.54 | 4.60% |
| 2026-01-22 | 25.72 | 26.60 | 25.23 | 26.20 | +1.87% | 3.15 | 5.73% |
| 2026-01-21 | 26.58 | 27.08 | 25.68 | 25.72 | -3.05% | 3.84 | 6.93% |
| 2026-01-20 | 28.25 | 28.30 | 26.30 | 26.53 | -5.45% | 3.52 | 6.16% |