*ST星光 sz.002076
2.69
+3.46%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.63 | 2.72 | 2.60 | 2.69 | +3.46% | 1.69 | 6.10% |
| 2026-05-22 | 2.52 | 2.60 | 2.51 | 2.60 | +4.84% | 1.44 | 5.36% |
| 2026-05-21 | 2.59 | 2.66 | 2.45 | 2.48 | -3.88% | 1.81 | 6.79% |
| 2026-05-20 | 2.46 | 2.58 | 2.45 | 2.58 | +4.88% | 1.21 | 4.60% |
| 2026-05-19 | 2.38 | 2.48 | 2.38 | 2.46 | +3.36% | 0.82 | 3.23% |
| 2026-05-18 | 2.40 | 2.42 | 2.33 | 2.38 | -1.24% | 0.74 | 2.99% |
| 2026-05-15 | 2.39 | 2.46 | 2.36 | 2.41 | +1.26% | 0.83 | 3.32% |
| 2026-05-14 | 2.40 | 2.43 | 2.36 | 2.38 | -0.83% | 0.93 | 3.73% |
| 2026-05-13 | 2.31 | 2.43 | 2.31 | 2.40 | +3.90% | 1.33 | 5.36% |
| 2026-05-12 | 2.35 | 2.38 | 2.30 | 2.31 | -1.28% | 0.88 | 3.63% |
| 2026-05-11 | 2.32 | 2.38 | 2.32 | 2.34 | +1.74% | 0.89 | 3.65% |
| 2026-05-08 | 2.27 | 2.32 | 2.26 | 2.30 | +1.77% | 0.92 | 3.85% |
| 2026-05-07 | 2.20 | 2.27 | 2.19 | 2.26 | +3.20% | 0.89 | 3.83% |
| 2026-05-06 | 2.19 | 2.22 | 2.17 | 2.19 | 0.00% | 0.83 | 3.65% |
| 2026-04-30 | 2.23 | 2.23 | 2.18 | 2.19 | -4.37% | 1.22 | 5.32% |
| 2026-04-29 | 2.28 | 2.35 | 2.26 | 2.29 | +1.33% | 1.45 | 6.05% |
| 2026-04-28 | 2.32 | 2.33 | 2.20 | 2.26 | -1.31% | 1.00 | 4.25% |
| 2026-04-27 | 2.20 | 2.30 | 2.20 | 2.29 | +4.57% | 0.98 | 4.15% |
| 2026-04-24 | 2.13 | 2.20 | 2.11 | 2.19 | +3.79% | 0.67 | 2.97% |
| 2026-04-23 | 2.12 | 2.14 | 2.09 | 2.11 | 0.00% | 0.40 | 1.84% |