恒星科技 sz.002132
5.38
-1.47%
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 | 5.50 | 5.54 | 5.27 | 5.38 | -1.47% | 3.35 | 4.47% |
| 2026-05-22 | 5.33 | 5.48 | 5.26 | 5.46 | +3.41% | 3.44 | 4.55% |
| 2026-05-21 | 5.44 | 5.83 | 5.26 | 5.28 | -2.22% | 6.33 | 8.12% |
| 2026-05-20 | 5.39 | 5.50 | 5.24 | 5.40 | -0.37% | 4.40 | 5.87% |
| 2026-05-19 | 5.62 | 5.66 | 5.32 | 5.42 | -3.04% | 6.55 | 8.60% |
| 2026-05-18 | 5.68 | 5.88 | 5.55 | 5.59 | -5.25% | 7.51 | 9.49% |
| 2026-05-15 | 6.27 | 6.34 | 5.84 | 5.90 | -5.60% | 11.50 | 13.73% |
| 2026-05-14 | 5.80 | 6.37 | 5.72 | 6.25 | +7.94% | 13.54 | 15.61% |
| 2026-05-13 | 5.61 | 5.95 | 5.51 | 5.79 | +1.94% | 7.86 | 9.67% |
| 2026-05-12 | 5.68 | 5.83 | 5.61 | 5.68 | +1.07% | 6.93 | 8.69% |
| 2026-05-11 | 5.74 | 5.80 | 5.46 | 5.62 | -1.75% | 10.58 | 13.48% |
| 2026-05-08 | 5.10 | 5.72 | 5.04 | 5.72 | +10.00% | 10.57 | 13.65% |
| 2026-05-07 | 4.96 | 5.22 | 4.90 | 5.20 | +3.38% | 5.78 | 8.09% |
| 2026-05-06 | 4.90 | 5.03 | 4.85 | 5.03 | +4.14% | 5.08 | 7.33% |
| 2026-04-30 | 4.81 | 4.86 | 4.68 | 4.83 | -0.41% | 4.00 | 6.00% |
| 2026-04-29 | 4.70 | 4.89 | 4.58 | 4.85 | +4.75% | 6.84 | 10.21% |
| 2026-04-28 | 4.61 | 4.81 | 4.55 | 4.63 | +0.22% | 3.13 | 4.80% |
| 2026-04-27 | 4.58 | 4.63 | 4.52 | 4.62 | +0.22% | 2.81 | 4.39% |
| 2026-04-24 | 4.60 | 4.72 | 4.54 | 4.61 | -0.43% | 3.10 | 4.80% |
| 2026-04-23 | 4.60 | 4.70 | 4.52 | 4.63 | +0.87% | 4.27 | 6.60% |