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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.10 | 4.18 | 4.01 | 4.02 | -1.71% | 1.61 | 2.82% |
| 2025-11-19 | 4.09 | 4.15 | 3.96 | 4.09 | -0.24% | 2.34 | 4.14% |
| 2025-11-18 | 4.26 | 4.30 | 4.07 | 4.10 | -3.76% | 2.44 | 4.21% |
| 2025-11-17 | 4.43 | 4.43 | 4.23 | 4.26 | +0.95% | 4.28 | 7.10% |
| 2025-11-14 | 4.25 | 4.32 | 4.19 | 4.22 | -2.09% | 4.74 | 7.97% |
| 2025-11-13 | 4.07 | 4.46 | 4.07 | 4.31 | +6.42% | 7.08 | 11.73% |
| 2025-11-12 | 4.14 | 4.14 | 4.01 | 4.05 | -2.41% | 1.39 | 2.45% |
| 2025-11-11 | 4.12 | 4.16 | 4.07 | 4.15 | +0.73% | 2.76 | 4.78% |
| 2025-11-10 | 3.97 | 4.20 | 3.96 | 4.12 | +4.04% | 3.38 | 5.90% |
| 2025-11-07 | 3.81 | 4.02 | 3.80 | 3.96 | +3.94% | 2.24 | 4.08% |
| 2025-11-06 | 3.83 | 3.83 | 3.80 | 3.81 | -0.52% | 0.60 | 1.12% |
| 2025-11-05 | 3.74 | 3.84 | 3.72 | 3.83 | +2.13% | 1.03 | 1.94% |
| 2025-11-04 | 3.80 | 3.82 | 3.72 | 3.75 | -1.57% | 0.94 | 1.77% |
| 2025-11-03 | 3.86 | 3.87 | 3.78 | 3.81 | -1.30% | 1.00 | 1.88% |
| 2025-10-31 | 3.80 | 3.88 | 3.78 | 3.86 | +1.85% | 1.22 | 2.26% |
| 2025-10-30 | 3.83 | 3.85 | 3.78 | 3.79 | -1.30% | 0.88 | 1.65% |
| 2025-10-29 | 3.89 | 3.91 | 3.80 | 3.84 | -1.79% | 1.26 | 2.34% |
| 2025-10-28 | 3.91 | 3.94 | 3.88 | 3.91 | -0.26% | 0.76 | 1.38% |
| 2025-10-27 | 3.93 | 4.00 | 3.91 | 3.92 | +0.26% | 1.06 | 1.92% |
| 2025-10-24 | 3.99 | 4.00 | 3.90 | 3.91 | -2.25% | 1.07 | 1.95% |