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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.24 | 21.35 | 20.16 | 20.51 | -3.93% | 3.33 | 7.65% |
| 2025-09-16 | 21.73 | 21.73 | 20.66 | 21.35 | -1.66% | 3.67 | 8.26% |
| 2025-09-15 | 21.10 | 22.30 | 20.94 | 21.71 | +3.14% | 5.45 | 11.98% |
| 2025-09-12 | 21.14 | 22.13 | 20.06 | 21.05 | -0.43% | 8.86 | 19.92% |
| 2025-09-11 | 19.22 | 21.14 | 19.22 | 21.14 | +9.99% | 5.37 | 12.41% |
| 2025-09-10 | 18.71 | 19.50 | 18.35 | 19.22 | +2.13% | 6.55 | 16.37% |
| 2025-09-09 | 17.14 | 18.82 | 16.98 | 18.82 | +9.99% | 4.04 | 10.55% |
| 2025-09-08 | 16.90 | 17.20 | 16.69 | 17.11 | +1.97% | 1.30 | 3.63% |
| 2025-09-05 | 15.77 | 16.79 | 15.77 | 16.78 | +6.27% | 1.47 | 4.24% |
| 2025-09-04 | 15.72 | 16.30 | 15.51 | 15.79 | +0.45% | 0.97 | 2.88% |
| 2025-09-03 | 16.34 | 16.56 | 15.70 | 15.72 | -2.90% | 0.79 | 2.32% |
| 2025-09-02 | 16.69 | 16.72 | 16.01 | 16.19 | -3.00% | 0.89 | 2.61% |
| 2025-09-01 | 16.69 | 16.97 | 16.63 | 16.69 | -0.36% | 0.87 | 2.44% |
| 2025-08-29 | 16.55 | 17.20 | 16.20 | 16.75 | +1.33% | 1.29 | 3.66% |
| 2025-08-28 | 16.65 | 17.00 | 16.00 | 16.53 | -1.78% | 1.46 | 4.20% |
| 2025-08-27 | 17.69 | 17.80 | 16.80 | 16.83 | -4.59% | 1.45 | 3.97% |
| 2025-08-26 | 17.37 | 17.88 | 17.10 | 17.64 | +1.15% | 2.16 | 5.81% |
| 2025-08-25 | 17.15 | 17.50 | 16.84 | 17.44 | +1.87% | 2.02 | 5.58% |
| 2025-08-22 | 17.25 | 17.32 | 16.94 | 17.12 | +0.35% | 1.30 | 3.61% |
| 2025-08-21 | 17.11 | 18.20 | 17.01 | 17.06 | -0.18% | 2.49 | 6.74% |