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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.21 | 4.29 | 3.90 | 3.95 | -3.66% | 5.86 | 10.34% |
| 2025-07-22 | 3.96 | 4.33 | 3.82 | 4.10 | +2.76% | 8.38 | 14.98% |
| 2025-07-21 | 3.98 | 3.99 | 3.90 | 3.99 | +9.92% | 4.40 | 7.90% |
| 2025-07-18 | 3.65 | 3.68 | 3.61 | 3.63 | -0.82% | 0.75 | 1.48% |
| 2025-07-17 | 3.65 | 3.67 | 3.62 | 3.66 | +0.27% | 0.84 | 1.64% |
| 2025-07-16 | 3.74 | 3.74 | 3.62 | 3.65 | -1.88% | 1.22 | 2.39% |
| 2025-07-15 | 3.78 | 3.82 | 3.69 | 3.72 | -2.11% | 1.56 | 2.99% |
| 2025-07-14 | 3.77 | 3.82 | 3.75 | 3.80 | +0.53% | 1.58 | 2.98% |
| 2025-07-11 | 3.73 | 3.81 | 3.72 | 3.78 | +0.53% | 2.22 | 4.21% |
| 2025-07-10 | 3.68 | 3.84 | 3.68 | 3.76 | +1.62% | 2.78 | 5.25% |
| 2025-07-09 | 3.71 | 3.73 | 3.67 | 3.70 | -0.54% | 1.50 | 2.89% |
| 2025-07-08 | 3.64 | 3.74 | 3.64 | 3.72 | +1.92% | 1.93 | 3.72% |
| 2025-07-07 | 3.52 | 3.68 | 3.47 | 3.65 | +2.82% | 2.00 | 3.97% |
| 2025-07-04 | 3.60 | 3.72 | 3.55 | 3.55 | -1.93% | 2.08 | 4.11% |
| 2025-07-03 | 3.61 | 3.68 | 3.60 | 3.62 | -0.28% | 1.82 | 3.58% |
| 2025-07-02 | 3.56 | 3.69 | 3.56 | 3.63 | +1.40% | 2.33 | 4.59% |
| 2025-07-01 | 3.62 | 3.63 | 3.55 | 3.58 | -1.10% | 1.34 | 2.68% |
| 2025-06-30 | 3.61 | 3.64 | 3.56 | 3.62 | +0.56% | 1.33 | 2.63% |
| 2025-06-27 | 3.53 | 3.63 | 3.53 | 3.60 | +1.67% | 1.48 | 2.91% |
| 2025-06-26 | 3.63 | 3.68 | 3.54 | 3.54 | -3.49% | 2.40 | 4.70% |