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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.01 | 4.02 | 3.90 | 4.00 | -0.25% | 1.35 | 2.45% |
| 2025-10-22 | 4.07 | 4.10 | 4.00 | 4.01 | -2.43% | 1.25 | 2.21% |
| 2025-10-21 | 4.06 | 4.13 | 4.00 | 4.11 | +1.99% | 1.51 | 2.63% |
| 2025-10-20 | 4.00 | 4.07 | 3.95 | 4.03 | -0.74% | 1.52 | 2.70% |
| 2025-10-17 | 4.08 | 4.18 | 4.01 | 4.06 | 0.00% | 2.52 | 4.40% |
| 2025-10-16 | 3.97 | 4.15 | 3.97 | 4.06 | +1.75% | 2.58 | 4.54% |
| 2025-10-15 | 3.94 | 4.01 | 3.93 | 3.99 | +0.76% | 1.38 | 2.48% |
| 2025-10-14 | 3.99 | 4.06 | 3.93 | 3.96 | 0.00% | 1.83 | 3.28% |
| 2025-10-13 | 3.81 | 3.98 | 3.78 | 3.96 | +0.76% | 1.85 | 3.37% |
| 2025-10-10 | 3.88 | 3.96 | 3.84 | 3.93 | +0.77% | 1.88 | 3.43% |
| 2025-10-09 | 3.93 | 3.95 | 3.87 | 3.90 | +0.52% | 1.60 | 2.93% |
| 2025-09-30 | 3.90 | 3.95 | 3.83 | 3.88 | -0.51% | 1.73 | 3.20% |
| 2025-09-29 | 3.97 | 4.20 | 3.90 | 3.90 | +0.78% | 3.63 | 6.47% |
| 2025-09-26 | 3.83 | 3.88 | 3.76 | 3.87 | +0.52% | 1.87 | 3.49% |
| 2025-09-25 | 3.74 | 3.87 | 3.67 | 3.85 | +2.67% | 2.81 | 5.32% |
| 2025-09-24 | 3.63 | 3.76 | 3.59 | 3.75 | +3.59% | 1.46 | 2.82% |
| 2025-09-23 | 3.65 | 3.70 | 3.60 | 3.62 | -1.36% | 0.89 | 1.75% |
| 2025-09-22 | 3.64 | 3.75 | 3.61 | 3.67 | 0.00% | 1.13 | 2.20% |
| 2025-09-19 | 3.67 | 3.68 | 3.61 | 3.67 | 0.00% | 0.82 | 1.62% |
| 2025-09-18 | 3.73 | 3.74 | 3.62 | 3.67 | -1.61% | 1.74 | 3.37% |