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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.88 | 3.91 | 3.84 | 3.89 | 0.00% | 0.94 | 1.73% |
| 2025-08-19 | 3.87 | 3.89 | 3.82 | 3.89 | +0.52% | 1.21 | 2.25% |
| 2025-08-18 | 3.82 | 3.87 | 3.80 | 3.87 | +1.31% | 1.04 | 1.93% |
| 2025-08-15 | 3.75 | 3.82 | 3.75 | 3.82 | +1.33% | 0.97 | 1.82% |
| 2025-08-14 | 3.86 | 3.89 | 3.75 | 3.77 | -2.33% | 1.30 | 2.43% |
| 2025-08-13 | 3.84 | 3.86 | 3.82 | 3.86 | +0.26% | 1.10 | 2.05% |
| 2025-08-12 | 3.92 | 3.93 | 3.84 | 3.85 | -2.28% | 1.19 | 2.21% |
| 2025-08-11 | 3.96 | 4.14 | 3.89 | 3.94 | +0.51% | 1.84 | 3.33% |
| 2025-08-08 | 3.84 | 4.05 | 3.83 | 3.92 | +1.82% | 2.54 | 4.60% |
| 2025-08-07 | 3.80 | 3.86 | 3.79 | 3.85 | +1.32% | 1.30 | 2.42% |
| 2025-08-06 | 3.80 | 3.81 | 3.77 | 3.80 | 0.00% | 0.67 | 1.27% |
| 2025-08-05 | 3.76 | 3.81 | 3.76 | 3.80 | +1.06% | 1.06 | 1.99% |
| 2025-08-04 | 3.72 | 3.76 | 3.70 | 3.76 | +0.27% | 0.94 | 1.80% |
| 2025-08-01 | 3.70 | 3.75 | 3.68 | 3.75 | +1.08% | 1.04 | 2.00% |
| 2025-07-31 | 3.78 | 3.80 | 3.68 | 3.71 | -2.37% | 1.57 | 2.99% |
| 2025-07-30 | 3.83 | 3.85 | 3.77 | 3.80 | -0.78% | 1.08 | 2.03% |
| 2025-07-29 | 3.86 | 3.87 | 3.77 | 3.83 | -0.78% | 1.42 | 2.67% |
| 2025-07-28 | 3.87 | 3.89 | 3.79 | 3.86 | -0.52% | 1.66 | 3.09% |
| 2025-07-25 | 3.91 | 3.93 | 3.84 | 3.88 | -0.51% | 1.99 | 3.67% |
| 2025-07-24 | 3.90 | 3.93 | 3.85 | 3.90 | -1.27% | 2.96 | 5.45% |