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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.50 | 4.63 | 4.49 | 4.59 | +1.10% | 3.19 | 4.98% |
| 2026-04-21 | 4.63 | 4.64 | 4.48 | 4.54 | -2.37% | 3.90 | 6.16% |
| 2026-04-20 | 4.58 | 4.75 | 4.53 | 4.65 | +2.42% | 6.48 | 10.03% |
| 2026-04-17 | 4.38 | 4.66 | 4.31 | 4.54 | +2.71% | 8.67 | 13.78% |
| 2026-04-16 | 4.22 | 4.57 | 4.16 | 4.42 | +6.51% | 10.15 | 16.32% |
| 2026-04-15 | 4.58 | 4.58 | 4.13 | 4.15 | -4.16% | 7.34 | 12.22% |
| 2026-04-14 | 4.18 | 4.33 | 4.10 | 4.33 | +2.85% | 4.30 | 7.29% |
| 2026-04-13 | 4.03 | 4.22 | 4.00 | 4.21 | +3.95% | 4.46 | 7.66% |
| 2026-04-10 | 4.10 | 4.11 | 4.04 | 4.05 | 0.00% | 2.10 | 3.69% |
| 2026-04-09 | 4.03 | 4.11 | 4.00 | 4.05 | -0.98% | 2.79 | 4.91% |
| 2026-04-08 | 4.11 | 4.17 | 4.02 | 4.09 | +0.49% | 6.05 | 10.58% |
| 2026-04-07 | 3.71 | 4.07 | 3.71 | 4.07 | +10.00% | 2.45 | 4.42% |
| 2026-04-03 | 3.80 | 3.81 | 3.63 | 3.70 | -2.89% | 1.44 | 2.80% |
| 2026-04-02 | 3.86 | 3.89 | 3.76 | 3.81 | -1.55% | 0.87 | 1.63% |
| 2026-04-01 | 3.94 | 3.95 | 3.83 | 3.87 | -0.77% | 1.04 | 1.92% |
| 2026-03-31 | 3.90 | 3.95 | 3.87 | 3.90 | 0.00% | 1.26 | 2.30% |
| 2026-03-30 | 3.83 | 3.96 | 3.73 | 3.90 | +1.04% | 1.86 | 3.47% |
| 2026-03-27 | 3.65 | 3.86 | 3.63 | 3.86 | +4.04% | 1.52 | 2.87% |
| 2026-03-26 | 3.78 | 3.83 | 3.69 | 3.71 | -2.11% | 1.11 | 2.11% |
| 2026-03-25 | 3.73 | 3.82 | 3.70 | 3.79 | +2.16% | 1.17 | 2.21% |