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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.05 | 28.30 | 27.02 | 28.06 | +3.12% | 3.74 | 6.35% |
| 2026-01-16 | 26.78 | 27.55 | 26.56 | 27.21 | +1.34% | 3.45 | 6.01% |
| 2026-01-15 | 26.65 | 27.79 | 26.31 | 26.85 | +0.52% | 3.71 | 6.47% |
| 2026-01-14 | 26.60 | 27.17 | 26.17 | 26.71 | +0.11% | 3.11 | 5.52% |
| 2026-01-13 | 27.38 | 27.80 | 26.56 | 26.68 | -2.45% | 3.86 | 6.77% |
| 2026-01-12 | 27.78 | 28.24 | 27.04 | 27.35 | -0.83% | 4.05 | 6.99% |
| 2026-01-09 | 27.44 | 27.88 | 26.90 | 27.58 | +0.29% | 4.15 | 7.17% |
| 2026-01-08 | 28.13 | 28.58 | 27.20 | 27.50 | -2.14% | 4.64 | 7.89% |
| 2026-01-07 | 28.56 | 28.98 | 27.87 | 28.10 | -3.44% | 4.99 | 8.33% |
| 2026-01-06 | 30.52 | 30.77 | 29.01 | 29.10 | 0.00% | 7.21 | 11.54% |
| 2026-01-05 | 28.60 | 29.55 | 27.80 | 29.10 | +3.05% | 5.86 | 9.65% |
| 2025-12-31 | 28.23 | 28.86 | 27.62 | 28.24 | -2.22% | 4.53 | 7.62% |
| 2025-12-30 | 28.59 | 29.38 | 27.51 | 28.88 | -1.37% | 6.38 | 10.64% |
| 2025-12-29 | 31.00 | 31.01 | 28.66 | 29.28 | -7.66% | 9.64 | 15.36% |
| 2025-12-26 | 30.08 | 31.71 | 29.00 | 31.71 | +9.99% | 9.12 | 14.11% |
| 2025-12-25 | 28.09 | 28.98 | 27.62 | 28.83 | -0.96% | 5.27 | 8.85% |
| 2025-12-24 | 28.87 | 29.64 | 27.99 | 29.11 | +2.97% | 8.83 | 14.48% |
| 2025-12-23 | 25.80 | 28.27 | 25.51 | 28.27 | +10.00% | 4.23 | 7.39% |
| 2025-12-22 | 25.89 | 26.14 | 25.58 | 25.70 | +0.12% | 1.73 | 3.18% |
| 2025-12-19 | 25.49 | 25.88 | 25.28 | 25.67 | +0.16% | 1.60 | 2.96% |