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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 25.70 | 26.35 | 25.35 | 25.63 | -1.31% | 2.39 | 4.40% |
| 2025-12-17 | 24.32 | 26.25 | 24.12 | 25.97 | +6.65% | 4.27 | 7.97% |
| 2025-12-16 | 25.44 | 25.44 | 23.85 | 24.35 | -4.70% | 2.80 | 5.44% |
| 2025-12-15 | 25.90 | 26.29 | 25.44 | 25.55 | -2.26% | 2.48 | 4.57% |
| 2025-12-12 | 27.13 | 27.85 | 25.75 | 26.14 | -4.77% | 4.15 | 7.49% |
| 2025-12-11 | 28.21 | 28.83 | 27.44 | 27.45 | -1.96% | 2.83 | 4.78% |
| 2025-12-10 | 28.21 | 28.64 | 27.60 | 28.00 | -2.00% | 2.98 | 5.04% |
| 2025-12-09 | 28.01 | 29.30 | 27.60 | 28.57 | +1.38% | 5.67 | 9.39% |
| 2025-12-08 | 28.15 | 28.65 | 27.58 | 28.18 | +0.32% | 3.37 | 5.70% |
| 2025-12-05 | 28.29 | 29.18 | 27.82 | 28.09 | -0.71% | 3.23 | 5.38% |
| 2025-12-04 | 29.58 | 29.58 | 27.94 | 28.29 | -3.15% | 3.23 | 5.36% |
| 2025-12-03 | 31.00 | 31.30 | 28.80 | 29.21 | -5.44% | 5.60 | 8.95% |
| 2025-12-02 | 32.24 | 32.26 | 30.82 | 30.89 | -4.95% | 4.79 | 7.21% |
| 2025-12-01 | 33.12 | 34.20 | 32.09 | 32.50 | -1.87% | 5.36 | 7.66% |
| 2025-11-28 | 31.44 | 33.83 | 31.44 | 33.12 | +2.29% | 5.77 | 8.31% |
| 2025-11-27 | 32.20 | 34.07 | 31.88 | 32.38 | +0.34% | 7.55 | 10.88% |
| 2025-11-26 | 32.77 | 34.11 | 32.00 | 32.27 | -2.51% | 9.11 | 13.12% |
| 2025-11-25 | 32.02 | 33.44 | 31.08 | 33.10 | +3.96% | 9.01 | 13.19% |
| 2025-11-24 | 31.47 | 33.28 | 30.69 | 31.84 | +1.34% | 6.84 | 10.01% |
| 2025-11-21 | 33.40 | 34.00 | 31.42 | 31.42 | -10.00% | 9.32 | 13.72% |