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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.58 | 13.59 | 13.26 | 13.37 | -1.84% | 2.55 | 5.42% |
| 2026-04-21 | 13.76 | 13.82 | 13.52 | 13.62 | -1.02% | 1.89 | 3.94% |
| 2026-04-20 | 14.04 | 14.05 | 13.44 | 13.76 | -1.71% | 3.79 | 7.89% |
| 2026-04-17 | 12.89 | 14.28 | 12.83 | 14.00 | +7.86% | 6.65 | 13.63% |
| 2026-04-16 | 12.97 | 13.10 | 12.73 | 12.98 | -0.92% | 1.31 | 2.88% |
| 2026-04-15 | 12.47 | 13.18 | 12.43 | 13.10 | +5.14% | 2.42 | 5.35% |
| 2026-04-14 | 12.30 | 12.46 | 12.21 | 12.46 | +1.88% | 0.66 | 1.52% |
| 2026-04-13 | 12.15 | 12.24 | 12.05 | 12.23 | +0.08% | 0.61 | 1.43% |
| 2026-04-10 | 12.15 | 12.39 | 12.15 | 12.22 | +0.74% | 0.62 | 1.44% |
| 2026-04-09 | 12.33 | 12.37 | 12.11 | 12.13 | -2.41% | 0.65 | 1.51% |
| 2026-04-08 | 12.20 | 12.47 | 12.20 | 12.43 | +3.84% | 0.85 | 1.96% |
| 2026-04-07 | 12.09 | 12.09 | 11.82 | 11.97 | -0.66% | 0.71 | 1.69% |
| 2026-04-03 | 12.80 | 12.83 | 12.01 | 12.05 | -5.64% | 1.37 | 3.19% |
| 2026-04-02 | 12.91 | 13.02 | 12.66 | 12.77 | -1.39% | 0.68 | 1.53% |
| 2026-04-01 | 13.00 | 13.08 | 12.88 | 12.95 | +0.94% | 0.90 | 1.99% |
| 2026-03-31 | 13.00 | 13.10 | 12.76 | 12.83 | -1.61% | 0.91 | 2.01% |
| 2026-03-30 | 12.61 | 13.12 | 12.52 | 13.04 | +1.40% | 0.76 | 1.68% |
| 2026-03-27 | 12.65 | 12.88 | 12.62 | 12.86 | +0.55% | 0.48 | 1.07% |
| 2026-03-26 | 13.00 | 13.24 | 12.66 | 12.79 | -1.62% | 0.80 | 1.78% |
| 2026-03-25 | 12.48 | 13.05 | 12.48 | 13.00 | +4.08% | 1.03 | 2.29% |