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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.65 | 3.78 | 3.62 | 3.78 | +3.56% | 1.91 | 3.66% |
| 2026-01-16 | 3.62 | 3.67 | 3.61 | 3.65 | +1.39% | 1.01 | 1.98% |
| 2026-01-15 | 3.62 | 3.65 | 3.58 | 3.60 | -1.10% | 0.80 | 1.58% |
| 2026-01-14 | 3.62 | 3.68 | 3.57 | 3.64 | +0.55% | 1.37 | 2.70% |
| 2026-01-13 | 3.68 | 3.68 | 3.58 | 3.62 | -1.09% | 1.53 | 3.01% |
| 2026-01-12 | 3.54 | 3.66 | 3.54 | 3.66 | +3.39% | 1.81 | 3.58% |
| 2026-01-09 | 3.51 | 3.55 | 3.50 | 3.54 | +0.57% | 1.04 | 2.11% |
| 2026-01-08 | 3.52 | 3.55 | 3.50 | 3.52 | +0.28% | 0.97 | 1.97% |
| 2026-01-07 | 3.59 | 3.59 | 3.50 | 3.51 | -1.96% | 1.18 | 2.38% |
| 2026-01-06 | 3.50 | 3.61 | 3.50 | 3.58 | +2.29% | 1.31 | 2.61% |
| 2026-01-05 | 3.55 | 3.57 | 3.49 | 3.50 | -1.41% | 0.88 | 1.79% |
| 2025-12-31 | 3.57 | 3.60 | 3.53 | 3.55 | -0.84% | 0.53 | 1.08% |
| 2025-12-30 | 3.57 | 3.62 | 3.54 | 3.58 | 0.00% | 0.60 | 1.19% |
| 2025-12-29 | 3.62 | 3.63 | 3.58 | 3.58 | -1.10% | 0.57 | 1.13% |
| 2025-12-26 | 3.63 | 3.65 | 3.59 | 3.62 | 0.00% | 0.76 | 1.50% |
| 2025-12-25 | 3.69 | 3.70 | 3.61 | 3.62 | -1.90% | 0.90 | 1.77% |
| 2025-12-24 | 3.57 | 3.71 | 3.56 | 3.69 | +3.36% | 1.44 | 2.80% |
| 2025-12-23 | 3.53 | 3.61 | 3.52 | 3.57 | +1.42% | 1.23 | 2.45% |
| 2025-12-22 | 3.49 | 3.53 | 3.48 | 3.52 | +1.15% | 0.69 | 1.41% |
| 2025-12-19 | 3.43 | 3.48 | 3.41 | 3.48 | +1.46% | 0.62 | 1.27% |