*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.26 | 2.26 | 2.16 | 2.16 | -4.85% | 1.28 | 5.65% |
| 2025-11-19 | 2.24 | 2.30 | 2.22 | 2.27 | +1.34% | 1.01 | 4.28% |
| 2025-11-18 | 2.30 | 2.33 | 2.21 | 2.24 | -2.61% | 1.09 | 4.64% |
| 2025-11-17 | 2.33 | 2.39 | 2.28 | 2.30 | -1.71% | 1.22 | 5.06% |
| 2025-11-14 | 2.45 | 2.56 | 2.33 | 2.34 | -4.49% | 2.14 | 8.50% |
| 2025-11-13 | 2.43 | 2.46 | 2.36 | 2.45 | -0.41% | 1.68 | 6.70% |
| 2025-11-12 | 2.51 | 2.55 | 2.37 | 2.46 | +1.23% | 3.60 | 13.93% |
| 2025-11-11 | 2.37 | 2.43 | 2.34 | 2.43 | +5.19% | 0.79 | 3.14% |
| 2025-11-10 | 2.24 | 2.31 | 2.23 | 2.31 | +5.00% | 1.75 | 7.28% |
| 2025-11-07 | 2.22 | 2.26 | 2.17 | 2.20 | -0.90% | 1.26 | 5.45% |
| 2025-11-06 | 2.27 | 2.30 | 2.22 | 2.22 | -5.13% | 2.32 | 9.92% |
| 2025-11-05 | 2.23 | 2.34 | 2.20 | 2.34 | +4.93% | 2.34 | 9.72% |
| 2025-11-04 | 2.27 | 2.27 | 2.17 | 2.23 | +3.24% | 2.77 | 11.90% |
| 2025-11-03 | 2.05 | 2.16 | 2.05 | 2.16 | +4.85% | 0.48 | 2.17% |
| 2025-10-31 | 2.03 | 2.12 | 1.98 | 2.06 | -0.48% | 1.23 | 5.77% |
| 2025-10-30 | 2.05 | 2.13 | 2.04 | 2.07 | -0.48% | 1.41 | 6.53% |
| 2025-10-29 | 1.98 | 2.08 | 1.94 | 2.08 | +5.05% | 1.67 | 7.89% |
| 2025-10-28 | 2.05 | 2.10 | 1.96 | 1.98 | -3.88% | 1.52 | 7.29% |
| 2025-10-27 | 2.15 | 2.15 | 2.05 | 2.06 | -2.83% | 1.98 | 9.02% |
| 2025-10-24 | 2.11 | 2.12 | 2.11 | 2.12 | +4.95% | 0.50 | 2.25% |