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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 31.90 | 34.91 | 31.81 | 34.91 | +9.99% | 10.48 | 14.46% |
| 2025-11-19 | 32.96 | 33.77 | 31.50 | 31.74 | -4.14% | 7.19 | 10.57% |
| 2025-11-18 | 37.10 | 37.83 | 32.58 | 33.11 | -6.07% | 10.40 | 14.44% |
| 2025-11-17 | 36.34 | 37.00 | 33.75 | 35.25 | -2.41% | 12.27 | 16.43% |
| 2025-11-14 | 37.00 | 39.82 | 35.89 | 36.12 | -6.45% | 14.72 | 18.53% |
| 2025-11-13 | 35.90 | 38.61 | 34.31 | 38.61 | +10.00% | 18.16 | 22.84% |
| 2025-11-12 | 35.04 | 36.38 | 33.22 | 35.10 | -4.83% | 15.37 | 21.04% |
| 2025-11-11 | 34.00 | 38.41 | 33.60 | 36.88 | +5.61% | 21.10 | 27.62% |
| 2025-11-10 | 38.73 | 38.73 | 33.66 | 34.92 | -0.82% | 17.11 | 22.40% |
| 2025-11-07 | 34.90 | 35.21 | 34.09 | 35.21 | +10.00% | 3.30 | 4.47% |
| 2025-11-06 | 31.00 | 32.01 | 31.00 | 32.01 | +10.00% | 3.62 | 5.38% |
| 2025-11-05 | 27.71 | 29.54 | 26.72 | 29.10 | +2.68% | 5.15 | 8.57% |
| 2025-11-04 | 28.80 | 29.46 | 27.99 | 28.34 | +0.71% | 5.03 | 8.37% |
| 2025-11-03 | 26.60 | 28.68 | 25.80 | 28.14 | +5.99% | 7.03 | 12.10% |
| 2025-10-31 | 25.26 | 27.94 | 25.26 | 26.55 | +4.53% | 7.06 | 12.32% |
| 2025-10-30 | 24.78 | 25.50 | 24.26 | 25.40 | +1.68% | 3.49 | 6.59% |
| 2025-10-29 | 25.25 | 25.82 | 24.56 | 24.98 | -0.79% | 2.88 | 5.48% |
| 2025-10-28 | 24.05 | 26.26 | 24.05 | 25.18 | +4.22% | 4.89 | 9.09% |
| 2025-10-27 | 22.70 | 24.58 | 22.59 | 24.16 | +6.29% | 3.43 | 6.87% |
| 2025-10-24 | 21.89 | 23.40 | 21.37 | 22.73 | +5.43% | 3.16 | 6.63% |