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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.68 | 14.79 | 14.42 | 14.64 | -0.54% | 1.78 | 3.49% |
| 2025-08-19 | 14.48 | 14.90 | 14.19 | 14.72 | +1.52% | 3.13 | 6.16% |
| 2025-08-18 | 14.01 | 14.69 | 13.97 | 14.50 | +4.09% | 3.88 | 7.72% |
| 2025-08-15 | 14.22 | 14.22 | 13.85 | 13.93 | -2.99% | 3.26 | 6.65% |
| 2025-08-14 | 14.02 | 14.60 | 13.91 | 14.36 | +2.79% | 4.00 | 8.02% |
| 2025-08-13 | 14.01 | 14.10 | 13.83 | 13.97 | -0.36% | 1.47 | 3.02% |
| 2025-08-12 | 13.91 | 14.05 | 13.61 | 14.02 | +1.15% | 1.86 | 3.83% |
| 2025-08-11 | 13.74 | 14.09 | 13.58 | 13.86 | +0.65% | 1.81 | 3.74% |
| 2025-08-08 | 13.81 | 14.03 | 13.72 | 13.77 | -0.94% | 1.62 | 3.34% |
| 2025-08-07 | 14.06 | 14.18 | 13.65 | 13.90 | -0.93% | 2.37 | 4.92% |
| 2025-08-06 | 14.10 | 14.18 | 13.80 | 14.03 | -0.28% | 3.19 | 6.54% |
| 2025-08-05 | 13.29 | 14.33 | 13.23 | 14.07 | +6.03% | 7.23 | 14.86% |
| 2025-08-04 | 12.64 | 13.40 | 12.52 | 13.27 | +5.99% | 3.25 | 7.16% |
| 2025-08-01 | 12.40 | 12.61 | 12.36 | 12.52 | +0.81% | 0.96 | 2.20% |
| 2025-07-31 | 12.50 | 12.66 | 12.36 | 12.42 | -1.11% | 1.17 | 2.67% |
| 2025-07-30 | 12.75 | 12.75 | 12.51 | 12.56 | -1.95% | 1.15 | 2.61% |
| 2025-07-29 | 12.92 | 12.99 | 12.59 | 12.81 | -1.23% | 1.62 | 3.64% |
| 2025-07-28 | 13.20 | 13.36 | 12.92 | 12.97 | -1.67% | 1.54 | 3.37% |
| 2025-07-25 | 13.39 | 13.40 | 12.92 | 13.19 | -0.90% | 1.64 | 3.58% |
| 2025-07-24 | 13.09 | 13.47 | 13.09 | 13.31 | +1.68% | 1.69 | 3.63% |