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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.95 | 14.01 | 13.88 | 13.92 | +1.16% | 1.14 | 2.34% |
| 2026-02-13 | 14.03 | 14.08 | 13.76 | 13.76 | -1.92% | 1.55 | 3.20% |
| 2026-02-12 | 14.19 | 14.25 | 13.95 | 14.03 | -0.99% | 1.90 | 3.86% |
| 2026-02-11 | 14.36 | 14.47 | 14.17 | 14.17 | -1.80% | 1.73 | 3.47% |
| 2026-02-10 | 14.60 | 14.67 | 14.38 | 14.43 | -0.96% | 2.33 | 4.60% |
| 2026-02-09 | 14.63 | 15.08 | 14.48 | 14.57 | +1.04% | 3.73 | 7.23% |
| 2026-02-06 | 14.30 | 14.80 | 14.16 | 14.42 | -0.76% | 2.95 | 5.80% |
| 2026-02-05 | 14.61 | 14.97 | 14.50 | 14.53 | -4.60% | 3.94 | 7.70% |
| 2026-02-04 | 14.40 | 15.88 | 14.14 | 15.23 | +3.82% | 7.99 | 15.08% |
| 2026-02-03 | 14.11 | 14.78 | 14.06 | 14.67 | +5.62% | 3.52 | 6.94% |
| 2026-02-02 | 13.99 | 14.55 | 13.86 | 13.89 | +1.09% | 2.69 | 5.40% |
| 2026-01-30 | 14.06 | 14.09 | 13.36 | 13.74 | -2.83% | 3.08 | 6.43% |
| 2026-01-29 | 14.60 | 14.83 | 14.14 | 14.14 | -3.87% | 3.61 | 7.15% |
| 2026-01-28 | 14.88 | 15.45 | 14.71 | 14.71 | -3.60% | 4.14 | 7.92% |
| 2026-01-27 | 14.73 | 15.40 | 14.45 | 15.26 | +2.14% | 5.44 | 10.37% |
| 2026-01-26 | 16.40 | 16.40 | 14.72 | 14.94 | +0.13% | 11.01 | 20.36% |
| 2026-01-23 | 13.83 | 15.10 | 13.76 | 14.92 | +7.88% | 6.51 | 12.68% |
| 2026-01-22 | 13.61 | 13.96 | 13.56 | 13.83 | +1.69% | 1.59 | 3.28% |
| 2026-01-21 | 13.38 | 13.64 | 13.35 | 13.60 | +0.52% | 0.80 | 1.69% |
| 2026-01-20 | 13.75 | 13.83 | 13.45 | 13.53 | -1.74% | 0.99 | 2.09% |