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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.64 | 3.71 | 3.52 | 3.71 | +4.51% | 1.38 | 2.74% |
| 2026-03-23 | 3.69 | 3.78 | 3.51 | 3.55 | -4.57% | 2.40 | 4.71% |
| 2026-03-20 | 3.78 | 3.85 | 3.63 | 3.72 | -1.59% | 1.86 | 3.57% |
| 2026-03-19 | 3.85 | 3.91 | 3.75 | 3.78 | -3.08% | 1.64 | 3.07% |
| 2026-03-18 | 3.97 | 3.97 | 3.84 | 3.90 | -0.76% | 1.41 | 2.59% |
| 2026-03-17 | 3.97 | 4.04 | 3.93 | 3.93 | -1.26% | 1.28 | 2.30% |
| 2026-03-16 | 4.00 | 4.04 | 3.90 | 3.98 | -0.25% | 1.40 | 2.52% |
| 2026-03-13 | 4.05 | 4.07 | 3.97 | 3.99 | -1.72% | 1.77 | 3.14% |
| 2026-03-12 | 4.03 | 4.08 | 3.99 | 4.06 | +0.49% | 1.83 | 3.24% |
| 2026-03-11 | 4.00 | 4.06 | 3.94 | 4.04 | +0.50% | 1.72 | 3.07% |
| 2026-03-10 | 3.90 | 4.05 | 3.85 | 4.02 | +4.15% | 2.43 | 4.37% |
| 2026-03-09 | 3.85 | 3.89 | 3.77 | 3.86 | -0.77% | 1.33 | 2.49% |
| 2026-03-06 | 3.78 | 3.91 | 3.75 | 3.89 | +2.64% | 1.27 | 2.35% |
| 2026-03-05 | 3.74 | 3.85 | 3.74 | 3.79 | +2.99% | 1.29 | 2.43% |
| 2026-03-04 | 3.72 | 3.78 | 3.66 | 3.68 | -2.39% | 1.53 | 2.94% |
| 2026-03-03 | 3.96 | 3.98 | 3.75 | 3.77 | -4.80% | 1.97 | 3.66% |
| 2026-03-02 | 3.99 | 4.05 | 3.89 | 3.96 | -0.75% | 1.62 | 2.93% |
| 2026-02-27 | 3.92 | 4.01 | 3.92 | 3.99 | +1.27% | 1.52 | 2.73% |
| 2026-02-26 | 3.98 | 4.02 | 3.91 | 3.94 | -1.00% | 1.86 | 3.35% |
| 2026-02-25 | 3.84 | 4.06 | 3.84 | 3.98 | +3.38% | 2.29 | 4.12% |