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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.43 | 13.80 | 13.39 | 13.77 | +2.53% | 1.41 | 2.94% |
| 2026-01-16 | 13.50 | 13.63 | 13.37 | 13.43 | -0.52% | 0.94 | 1.99% |
| 2026-01-15 | 13.33 | 13.52 | 13.29 | 13.50 | +0.75% | 0.80 | 1.69% |
| 2026-01-14 | 13.62 | 13.75 | 13.34 | 13.40 | -1.90% | 2.13 | 4.48% |
| 2026-01-13 | 14.05 | 14.05 | 13.65 | 13.66 | -2.50% | 1.99 | 4.13% |
| 2026-01-12 | 14.02 | 14.10 | 13.76 | 14.01 | -0.64% | 2.96 | 6.09% |
| 2026-01-09 | 14.01 | 14.53 | 13.97 | 14.10 | +0.57% | 2.64 | 5.31% |
| 2026-01-08 | 13.85 | 14.04 | 13.77 | 14.02 | +0.79% | 1.52 | 3.12% |
| 2026-01-07 | 14.25 | 14.25 | 13.89 | 13.91 | -1.35% | 1.96 | 4.01% |
| 2026-01-06 | 13.87 | 14.25 | 13.70 | 14.10 | +1.37% | 2.52 | 5.16% |
| 2026-01-05 | 13.95 | 13.95 | 13.50 | 13.91 | -1.35% | 3.18 | 6.64% |
| 2025-12-31 | 13.54 | 14.45 | 13.38 | 14.10 | +4.14% | 4.27 | 8.67% |
| 2025-12-30 | 13.43 | 13.63 | 13.36 | 13.54 | +0.07% | 0.96 | 2.03% |
| 2025-12-29 | 13.46 | 13.56 | 13.40 | 13.53 | -0.29% | 0.88 | 1.88% |
| 2025-12-26 | 13.72 | 13.72 | 13.44 | 13.57 | -1.09% | 1.46 | 3.09% |
| 2025-12-25 | 13.63 | 13.82 | 13.60 | 13.72 | +0.29% | 0.94 | 1.97% |
| 2025-12-24 | 13.37 | 13.68 | 13.25 | 13.68 | +2.78% | 0.90 | 1.91% |
| 2025-12-23 | 13.51 | 13.55 | 13.27 | 13.31 | -1.77% | 0.79 | 1.68% |
| 2025-12-22 | 13.63 | 13.67 | 13.50 | 13.55 | -0.22% | 0.72 | 1.51% |
| 2025-12-19 | 13.25 | 13.61 | 13.20 | 13.58 | +2.88% | 1.09 | 2.31% |