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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.35 | 13.42 | 13.20 | 13.20 | -1.49% | 1.27 | 2.73% |
| 2025-12-17 | 13.50 | 13.64 | 13.15 | 13.40 | -0.89% | 1.80 | 3.86% |
| 2025-12-16 | 13.81 | 13.90 | 13.52 | 13.52 | -2.59% | 1.23 | 2.58% |
| 2025-12-15 | 14.20 | 14.20 | 13.85 | 13.88 | -2.87% | 1.49 | 3.04% |
| 2025-12-12 | 14.13 | 14.37 | 13.93 | 14.29 | +0.42% | 1.75 | 3.54% |
| 2025-12-11 | 14.52 | 14.52 | 14.10 | 14.23 | -1.93% | 2.11 | 4.23% |
| 2025-12-10 | 14.31 | 14.65 | 14.26 | 14.51 | +1.47% | 2.10 | 4.15% |
| 2025-12-09 | 14.69 | 14.83 | 14.30 | 14.30 | -2.65% | 2.79 | 5.54% |
| 2025-12-08 | 14.58 | 15.30 | 14.20 | 14.69 | -5.89% | 6.10 | 11.93% |
| 2025-12-05 | 15.79 | 16.07 | 15.52 | 15.61 | -1.14% | 3.32 | 6.02% |
| 2025-12-04 | 15.92 | 16.00 | 15.51 | 15.79 | -1.80% | 3.32 | 6.02% |
| 2025-12-03 | 15.40 | 16.18 | 14.77 | 16.08 | +4.96% | 5.78 | 10.59% |
| 2025-12-02 | 15.60 | 15.66 | 15.20 | 15.32 | -2.05% | 2.49 | 4.64% |
| 2025-12-01 | 15.46 | 15.97 | 15.46 | 15.64 | +2.62% | 4.83 | 8.78% |
| 2025-11-28 | 15.38 | 15.72 | 15.07 | 15.24 | -0.97% | 2.88 | 5.39% |
| 2025-11-27 | 14.90 | 15.40 | 14.72 | 15.39 | +4.13% | 4.42 | 8.30% |
| 2025-11-26 | 14.23 | 15.00 | 14.12 | 14.78 | +3.87% | 3.03 | 5.88% |
| 2025-11-25 | 14.16 | 14.47 | 14.10 | 14.23 | +0.49% | 1.49 | 2.98% |
| 2025-11-24 | 14.13 | 14.25 | 13.55 | 14.16 | +1.87% | 1.85 | 3.81% |
| 2025-11-21 | 14.35 | 14.88 | 13.88 | 13.90 | -5.05% | 2.98 | 6.02% |