*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.19 | 2.20 | 2.10 | 2.11 | -4.52% | 1.20 | 5.43% |
| 2026-04-21 | 2.23 | 2.24 | 2.19 | 2.21 | -0.90% | 0.56 | 2.43% |
| 2026-04-20 | 2.19 | 2.26 | 2.18 | 2.23 | +2.29% | 0.66 | 2.83% |
| 2026-04-17 | 2.18 | 2.21 | 2.17 | 2.18 | -0.46% | 0.40 | 1.74% |
| 2026-04-16 | 2.18 | 2.20 | 2.15 | 2.19 | +0.46% | 0.50 | 2.21% |
| 2026-04-15 | 2.15 | 2.23 | 2.13 | 2.18 | +2.35% | 0.82 | 3.60% |
| 2026-04-14 | 2.11 | 2.14 | 2.08 | 2.13 | +1.91% | 0.39 | 1.79% |
| 2026-04-13 | 2.14 | 2.16 | 2.05 | 2.09 | -2.34% | 0.66 | 3.01% |
| 2026-04-10 | 2.10 | 2.15 | 2.09 | 2.14 | +1.90% | 0.40 | 1.80% |
| 2026-04-09 | 2.09 | 2.10 | 2.06 | 2.10 | 0.00% | 0.31 | 1.45% |
| 2026-04-08 | 2.08 | 2.11 | 2.06 | 2.10 | +2.94% | 0.45 | 2.05% |
| 2026-04-07 | 1.99 | 2.05 | 1.99 | 2.04 | +1.49% | 0.26 | 1.23% |
| 2026-04-03 | 2.06 | 2.07 | 2.01 | 2.01 | -2.43% | 0.35 | 1.66% |
| 2026-04-02 | 2.10 | 2.15 | 2.05 | 2.06 | -2.37% | 0.53 | 2.43% |
| 2026-04-01 | 2.08 | 2.14 | 2.07 | 2.11 | +2.43% | 0.61 | 2.79% |
| 2026-03-31 | 2.11 | 2.19 | 2.06 | 2.06 | -1.44% | 0.86 | 3.86% |
| 2026-03-30 | 2.05 | 2.10 | 2.04 | 2.09 | +0.48% | 0.47 | 2.15% |
| 2026-03-27 | 2.06 | 2.08 | 2.03 | 2.08 | 0.00% | 0.35 | 1.63% |
| 2026-03-26 | 2.07 | 2.11 | 2.05 | 2.08 | +0.97% | 0.52 | 2.39% |
| 2026-03-25 | 1.97 | 2.06 | 1.97 | 2.06 | +5.10% | 0.47 | 2.22% |