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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.73 | 3.76 | 3.70 | 3.73 | 0.00% | 0.82 | 1.57% |
| 2025-09-16 | 3.71 | 3.76 | 3.70 | 3.73 | +0.54% | 0.93 | 1.79% |
| 2025-09-15 | 3.74 | 3.75 | 3.70 | 3.71 | -0.80% | 0.84 | 1.62% |
| 2025-09-12 | 3.75 | 3.78 | 3.72 | 3.74 | -0.27% | 0.99 | 1.90% |
| 2025-09-11 | 3.76 | 3.76 | 3.70 | 3.75 | -0.27% | 1.10 | 2.11% |
| 2025-09-10 | 3.75 | 3.78 | 3.68 | 3.76 | -0.53% | 1.14 | 2.17% |
| 2025-09-09 | 3.76 | 3.84 | 3.72 | 3.78 | +0.80% | 1.51 | 2.85% |
| 2025-09-08 | 3.79 | 3.80 | 3.73 | 3.75 | -0.53% | 0.85 | 1.62% |
| 2025-09-05 | 3.61 | 3.77 | 3.61 | 3.77 | +4.72% | 1.45 | 2.79% |
| 2025-09-04 | 3.71 | 3.72 | 3.55 | 3.60 | -3.23% | 1.25 | 2.45% |
| 2025-09-03 | 3.76 | 3.83 | 3.71 | 3.72 | -0.80% | 1.00 | 1.89% |
| 2025-09-02 | 3.73 | 3.79 | 3.73 | 3.75 | +0.27% | 1.16 | 2.21% |
| 2025-09-01 | 3.70 | 3.75 | 3.68 | 3.74 | +0.27% | 0.81 | 1.56% |
| 2025-08-29 | 3.80 | 3.80 | 3.72 | 3.73 | -1.84% | 0.91 | 1.73% |
| 2025-08-28 | 3.75 | 3.80 | 3.63 | 3.80 | +1.88% | 1.29 | 2.47% |
| 2025-08-27 | 3.86 | 3.88 | 3.73 | 3.73 | -3.87% | 1.63 | 3.05% |
| 2025-08-26 | 3.87 | 3.89 | 3.84 | 3.88 | +0.26% | 1.02 | 1.88% |
| 2025-08-25 | 3.86 | 3.89 | 3.84 | 3.87 | +0.26% | 1.19 | 2.20% |
| 2025-08-22 | 3.91 | 3.91 | 3.83 | 3.86 | -1.03% | 1.08 | 2.00% |
| 2025-08-21 | 3.89 | 3.93 | 3.88 | 3.90 | +0.26% | 1.29 | 2.36% |