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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.47 | 12.50 | 12.01 | 12.49 | +2.88% | 0.74 | 1.73% |
| 2026-03-23 | 12.76 | 12.97 | 12.11 | 12.14 | -5.45% | 1.45 | 3.29% |
| 2026-03-20 | 12.95 | 13.28 | 12.67 | 12.84 | -0.47% | 1.21 | 2.67% |
| 2026-03-19 | 13.07 | 13.14 | 12.86 | 12.90 | -1.90% | 0.71 | 1.56% |
| 2026-03-18 | 13.04 | 13.17 | 12.96 | 13.15 | +0.69% | 0.48 | 1.05% |
| 2026-03-17 | 13.36 | 13.43 | 13.05 | 13.06 | -1.95% | 0.67 | 1.46% |
| 2026-03-16 | 13.34 | 13.40 | 13.17 | 13.32 | -0.67% | 0.64 | 1.39% |
| 2026-03-13 | 13.45 | 13.60 | 13.31 | 13.41 | -0.07% | 0.76 | 1.62% |
| 2026-03-12 | 13.55 | 13.61 | 13.30 | 13.42 | -1.54% | 0.89 | 1.90% |
| 2026-03-11 | 13.59 | 13.94 | 13.54 | 13.63 | 0.00% | 1.22 | 2.54% |
| 2026-03-10 | 13.46 | 13.71 | 13.35 | 13.63 | +1.34% | 1.21 | 2.55% |
| 2026-03-09 | 13.01 | 13.45 | 12.91 | 13.45 | +0.90% | 1.23 | 2.69% |
| 2026-03-06 | 13.00 | 13.35 | 12.91 | 13.33 | +2.54% | 0.82 | 1.78% |
| 2026-03-05 | 13.10 | 13.19 | 12.96 | 13.00 | +0.70% | 0.89 | 1.95% |
| 2026-03-04 | 12.81 | 13.08 | 12.73 | 12.91 | -0.84% | 1.05 | 2.32% |
| 2026-03-03 | 13.47 | 13.64 | 13.00 | 13.02 | -3.34% | 1.43 | 3.08% |
| 2026-03-02 | 13.69 | 13.81 | 13.45 | 13.47 | -3.30% | 1.66 | 3.49% |
| 2026-02-27 | 13.82 | 13.97 | 13.81 | 13.93 | +0.36% | 1.01 | 2.09% |
| 2026-02-26 | 13.91 | 13.94 | 13.77 | 13.88 | -0.36% | 1.33 | 2.75% |
| 2026-02-25 | 13.91 | 14.00 | 13.88 | 13.93 | +0.07% | 1.41 | 2.90% |