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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.96 | 22.24 | 21.30 | 21.56 | -2.00% | 1.36 | 2.99% |
| 2025-10-22 | 21.39 | 22.55 | 21.39 | 22.00 | +1.52% | 1.88 | 4.04% |
| 2025-10-21 | 21.79 | 21.79 | 21.31 | 21.67 | +1.64% | 1.19 | 2.61% |
| 2025-10-20 | 21.60 | 22.79 | 21.13 | 21.32 | +0.90% | 2.38 | 5.15% |
| 2025-10-17 | 22.00 | 22.33 | 21.08 | 21.13 | -4.09% | 1.66 | 3.65% |
| 2025-10-16 | 22.72 | 23.00 | 21.96 | 22.03 | -3.33% | 1.83 | 3.88% |
| 2025-10-15 | 22.69 | 23.80 | 22.30 | 22.79 | -0.18% | 2.05 | 4.26% |
| 2025-10-14 | 24.10 | 24.70 | 22.82 | 22.83 | -4.56% | 2.57 | 5.16% |
| 2025-10-13 | 21.60 | 24.38 | 21.60 | 23.92 | +3.77% | 3.23 | 6.54% |
| 2025-10-10 | 23.73 | 23.82 | 22.80 | 23.05 | -3.76% | 2.33 | 4.78% |
| 2025-10-09 | 23.69 | 24.10 | 23.17 | 23.95 | +3.41% | 2.86 | 5.71% |
| 2025-09-30 | 23.42 | 23.66 | 22.90 | 23.16 | -1.53% | 1.99 | 4.04% |
| 2025-09-29 | 23.30 | 24.35 | 22.72 | 23.52 | +2.62% | 3.02 | 6.05% |
| 2025-09-26 | 22.62 | 23.60 | 22.36 | 22.92 | +1.15% | 2.52 | 5.16% |
| 2025-09-25 | 23.20 | 23.39 | 22.63 | 22.66 | -3.16% | 2.53 | 5.23% |
| 2025-09-24 | 23.02 | 23.89 | 22.90 | 23.40 | 0.00% | 3.58 | 7.24% |
| 2025-09-23 | 22.70 | 23.48 | 22.22 | 23.40 | +2.50% | 5.97 | 12.34% |
| 2025-09-22 | 22.79 | 23.65 | 22.22 | 22.83 | +1.29% | 6.78 | 14.05% |
| 2025-09-19 | 20.27 | 22.54 | 20.27 | 22.54 | +10.00% | 5.21 | 11.39% |
| 2025-09-18 | 20.52 | 21.30 | 19.92 | 20.49 | -0.10% | 3.80 | 8.78% |