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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.77 | 3.87 | 3.77 | 3.85 | +2.94% | 1.76 | 3.28% |
| 2026-02-13 | 3.76 | 3.78 | 3.69 | 3.74 | -1.06% | 1.35 | 2.59% |
| 2026-02-12 | 3.83 | 3.85 | 3.77 | 3.78 | -1.56% | 0.93 | 1.75% |
| 2026-02-11 | 3.82 | 3.88 | 3.82 | 3.84 | 0.00% | 0.70 | 1.29% |
| 2026-02-10 | 3.89 | 3.89 | 3.82 | 3.84 | -0.78% | 0.95 | 1.77% |
| 2026-02-09 | 3.88 | 3.93 | 3.85 | 3.87 | +1.04% | 1.19 | 2.19% |
| 2026-02-06 | 3.79 | 3.88 | 3.76 | 3.83 | 0.00% | 1.00 | 1.86% |
| 2026-02-05 | 3.89 | 3.92 | 3.83 | 3.83 | -2.30% | 1.19 | 2.20% |
| 2026-02-04 | 3.87 | 3.93 | 3.85 | 3.92 | +2.08% | 1.54 | 2.83% |
| 2026-02-03 | 3.80 | 3.86 | 3.75 | 3.84 | +2.67% | 1.34 | 2.52% |
| 2026-02-02 | 3.90 | 3.92 | 3.73 | 3.74 | -5.32% | 2.41 | 4.51% |
| 2026-01-30 | 3.97 | 4.07 | 3.86 | 3.95 | -3.42% | 3.41 | 6.16% |
| 2026-01-29 | 4.23 | 4.33 | 4.07 | 4.09 | -2.62% | 3.42 | 5.87% |
| 2026-01-28 | 4.07 | 4.24 | 4.06 | 4.20 | +3.70% | 3.49 | 5.99% |
| 2026-01-27 | 4.04 | 4.10 | 3.98 | 4.05 | -0.74% | 1.95 | 3.45% |
| 2026-01-26 | 4.05 | 4.10 | 4.01 | 4.08 | +0.74% | 2.46 | 4.34% |
| 2026-01-23 | 3.92 | 4.07 | 3.92 | 4.05 | +3.32% | 2.24 | 3.98% |
| 2026-01-22 | 3.85 | 3.98 | 3.83 | 3.92 | +0.77% | 1.73 | 3.17% |
| 2026-01-21 | 3.78 | 3.93 | 3.74 | 3.89 | +3.18% | 2.04 | 3.79% |
| 2026-01-20 | 3.80 | 3.81 | 3.72 | 3.77 | -0.26% | 1.23 | 2.34% |