星帅尔 sz.002860
14.49
+6.47%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.55 | 14.78 | 13.18 | 14.49 | +6.47% | 4.19 | 8.41% |
| 2026-05-22 | 13.29 | 13.71 | 13.07 | 13.61 | +3.18% | 0.99 | 2.09% |
| 2026-05-21 | 13.79 | 13.92 | 13.18 | 13.19 | -4.14% | 1.35 | 2.83% |
| 2026-05-20 | 13.98 | 14.05 | 13.68 | 13.76 | -2.06% | 1.00 | 2.06% |
| 2026-05-19 | 13.78 | 14.15 | 13.72 | 14.05 | +2.03% | 1.27 | 2.58% |
| 2026-05-18 | 13.96 | 13.96 | 13.60 | 13.77 | -1.99% | 1.62 | 3.35% |
| 2026-05-15 | 14.09 | 14.29 | 13.91 | 14.05 | +0.14% | 2.04 | 4.12% |
| 2026-05-14 | 14.09 | 14.54 | 14.03 | 14.03 | +0.57% | 2.94 | 5.85% |
| 2026-05-13 | 13.96 | 14.24 | 13.76 | 14.05 | +0.43% | 2.04 | 4.13% |
| 2026-05-12 | 13.53 | 14.25 | 13.46 | 13.99 | +3.40% | 3.24 | 6.63% |
| 2026-05-11 | 13.38 | 13.77 | 13.29 | 13.53 | +1.58% | 2.04 | 4.28% |
| 2026-05-08 | 13.43 | 13.56 | 13.31 | 13.32 | -0.67% | 1.41 | 3.00% |
| 2026-05-07 | 13.17 | 13.64 | 13.12 | 13.41 | +2.44% | 2.00 | 4.26% |
| 2026-05-06 | 12.81 | 13.22 | 12.74 | 13.09 | +2.19% | 1.28 | 2.79% |
| 2026-04-30 | 12.77 | 12.93 | 12.74 | 12.81 | +0.08% | 0.75 | 1.66% |
| 2026-04-29 | 12.68 | 12.87 | 12.55 | 12.80 | +1.11% | 0.93 | 2.08% |
| 2026-04-28 | 12.70 | 12.81 | 12.61 | 12.66 | -1.86% | 0.96 | 2.14% |
| 2026-04-27 | 12.71 | 12.94 | 12.42 | 12.90 | +1.26% | 1.20 | 2.68% |
| 2026-04-24 | 12.82 | 12.85 | 12.40 | 12.74 | -1.24% | 1.32 | 2.97% |
| 2026-04-23 | 13.38 | 13.38 | 12.85 | 12.90 | -3.52% | 1.85 | 4.04% |