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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.89 | 15.07 | 14.52 | 14.64 | -1.35% | 1.83 | 3.55% |
| 2025-11-19 | 15.10 | 15.18 | 14.66 | 14.84 | -1.85% | 2.26 | 4.34% |
| 2025-11-18 | 15.53 | 15.68 | 15.02 | 15.12 | -2.64% | 2.80 | 5.25% |
| 2025-11-17 | 15.48 | 16.07 | 15.40 | 15.53 | +2.85% | 6.14 | 11.19% |
| 2025-11-14 | 14.15 | 15.48 | 14.00 | 15.10 | +6.64% | 5.29 | 10.13% |
| 2025-11-13 | 14.30 | 14.52 | 14.12 | 14.16 | -0.07% | 2.08 | 4.15% |
| 2025-11-12 | 14.81 | 14.94 | 13.69 | 14.17 | -4.77% | 4.29 | 8.60% |
| 2025-11-11 | 14.91 | 15.04 | 14.79 | 14.88 | -1.06% | 2.07 | 3.97% |
| 2025-11-10 | 14.46 | 15.15 | 14.41 | 15.04 | +3.23% | 5.07 | 9.71% |
| 2025-11-07 | 14.10 | 14.69 | 13.76 | 14.57 | +3.41% | 3.45 | 6.88% |
| 2025-11-06 | 13.90 | 14.20 | 13.76 | 14.09 | +0.79% | 1.46 | 2.97% |
| 2025-11-05 | 13.50 | 14.07 | 13.43 | 13.98 | +2.34% | 1.54 | 3.16% |
| 2025-11-04 | 14.13 | 14.14 | 13.52 | 13.66 | -2.98% | 1.83 | 3.79% |
| 2025-11-03 | 14.40 | 14.47 | 13.85 | 14.08 | -2.70% | 2.54 | 5.16% |
| 2025-10-31 | 14.29 | 14.70 | 14.28 | 14.47 | +2.26% | 1.98 | 3.90% |
| 2025-10-30 | 14.63 | 14.82 | 14.13 | 14.15 | -3.08% | 2.02 | 4.03% |
| 2025-10-29 | 14.40 | 14.65 | 14.30 | 14.60 | +1.39% | 2.30 | 4.53% |
| 2025-10-28 | 14.42 | 14.50 | 14.26 | 14.40 | +0.07% | 2.02 | 4.01% |
| 2025-10-27 | 13.64 | 14.60 | 13.64 | 14.39 | +5.96% | 3.52 | 7.07% |
| 2025-10-24 | 13.53 | 13.78 | 13.43 | 13.58 | +0.52% | 0.92 | 1.94% |