*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 1.89 | 1.94 | 1.87 | 1.93 | +1.58% | 1.00 | 5.10% |
| 2025-08-19 | 1.89 | 1.92 | 1.88 | 1.90 | 0.00% | 0.58 | 2.99% |
| 2025-08-18 | 1.91 | 1.92 | 1.88 | 1.90 | -0.52% | 0.70 | 3.59% |
| 2025-08-15 | 1.88 | 1.91 | 1.87 | 1.91 | +1.60% | 0.50 | 2.54% |
| 2025-08-14 | 1.92 | 1.93 | 1.87 | 1.88 | -2.59% | 0.73 | 3.72% |
| 2025-08-13 | 1.95 | 1.97 | 1.92 | 1.93 | -1.53% | 0.63 | 3.18% |
| 2025-08-12 | 1.94 | 1.99 | 1.93 | 1.96 | +1.03% | 0.56 | 2.81% |
| 2025-08-11 | 1.95 | 1.96 | 1.93 | 1.94 | +0.52% | 0.51 | 2.57% |
| 2025-08-08 | 1.96 | 1.97 | 1.92 | 1.93 | -1.53% | 0.65 | 3.24% |
| 2025-08-07 | 1.96 | 1.99 | 1.93 | 1.96 | -0.51% | 0.80 | 3.99% |
| 2025-08-06 | 1.94 | 2.02 | 1.91 | 1.97 | +2.07% | 1.20 | 5.93% |
| 2025-08-05 | 1.98 | 2.01 | 1.91 | 1.93 | -3.98% | 1.58 | 7.85% |
| 2025-08-04 | 1.93 | 2.04 | 1.91 | 2.01 | +3.61% | 2.28 | 11.13% |
| 2025-08-01 | 1.91 | 1.94 | 1.90 | 1.94 | +4.86% | 1.60 | 8.05% |
| 2025-07-31 | 1.84 | 1.88 | 1.83 | 1.85 | +0.54% | 0.55 | 2.88% |
| 2025-07-30 | 1.85 | 1.86 | 1.83 | 1.84 | -1.08% | 0.30 | 1.58% |
| 2025-07-29 | 1.86 | 1.87 | 1.83 | 1.86 | 0.00% | 0.37 | 1.93% |
| 2025-07-28 | 1.84 | 1.86 | 1.83 | 1.86 | +1.64% | 0.37 | 1.93% |
| 2025-07-25 | 1.85 | 1.86 | 1.82 | 1.83 | -1.61% | 0.42 | 2.20% |
| 2025-07-24 | 1.84 | 1.87 | 1.83 | 1.86 | +1.09% | 0.37 | 1.94% |