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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.74 | 13.74 | 13.25 | 13.51 | -1.53% | 1.16 | 2.48% |
| 2025-10-22 | 13.89 | 14.04 | 13.66 | 13.72 | -1.44% | 1.18 | 2.44% |
| 2025-10-21 | 14.09 | 14.13 | 13.77 | 13.92 | -1.21% | 1.54 | 3.17% |
| 2025-10-20 | 13.95 | 14.22 | 13.89 | 14.09 | +1.73% | 1.18 | 2.40% |
| 2025-10-17 | 14.43 | 14.61 | 13.78 | 13.85 | -4.55% | 1.90 | 3.84% |
| 2025-10-16 | 14.54 | 14.77 | 14.32 | 14.51 | +1.19% | 2.97 | 5.86% |
| 2025-10-15 | 13.78 | 14.48 | 13.56 | 14.34 | +5.29% | 4.38 | 8.90% |
| 2025-10-14 | 13.50 | 13.73 | 13.30 | 13.62 | +1.41% | 1.66 | 3.50% |
| 2025-10-13 | 13.08 | 13.48 | 12.78 | 13.43 | -0.07% | 1.38 | 3.00% |
| 2025-10-10 | 13.39 | 14.06 | 13.38 | 13.44 | +0.45% | 2.24 | 4.71% |
| 2025-10-09 | 13.81 | 13.87 | 13.34 | 13.38 | -3.11% | 1.86 | 3.96% |
| 2025-09-30 | 13.67 | 14.07 | 13.67 | 13.81 | +1.69% | 1.99 | 4.10% |
| 2025-09-29 | 13.29 | 13.61 | 12.95 | 13.58 | +2.49% | 1.52 | 3.23% |
| 2025-09-26 | 13.33 | 13.46 | 13.17 | 13.25 | -0.90% | 0.87 | 1.86% |
| 2025-09-25 | 13.55 | 13.74 | 13.36 | 13.37 | -1.33% | 1.06 | 2.25% |
| 2025-09-24 | 13.44 | 13.65 | 13.34 | 13.55 | +0.07% | 1.00 | 2.12% |
| 2025-09-23 | 13.59 | 13.70 | 13.09 | 13.54 | -0.51% | 1.41 | 3.01% |
| 2025-09-22 | 13.67 | 13.81 | 13.42 | 13.61 | -0.44% | 1.42 | 2.98% |
| 2025-09-19 | 13.50 | 13.80 | 13.30 | 13.67 | +1.18% | 1.67 | 3.52% |
| 2025-09-18 | 13.97 | 14.07 | 13.42 | 13.51 | -3.29% | 2.54 | 5.28% |