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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.76 | 14.07 | 13.55 | 13.97 | +1.90% | 2.66 | 5.47% |
| 2025-09-16 | 12.90 | 13.74 | 12.87 | 13.71 | +6.61% | 3.48 | 7.40% |
| 2025-09-15 | 12.87 | 12.99 | 12.79 | 12.86 | -0.23% | 0.93 | 2.08% |
| 2025-09-12 | 12.90 | 13.19 | 12.80 | 12.89 | 0.00% | 1.46 | 3.21% |
| 2025-09-11 | 12.85 | 12.95 | 12.55 | 12.89 | +0.39% | 1.32 | 2.96% |
| 2025-09-10 | 12.64 | 12.99 | 12.60 | 12.84 | +1.74% | 1.52 | 3.37% |
| 2025-09-09 | 12.82 | 12.88 | 12.53 | 12.62 | -2.25% | 1.66 | 3.75% |
| 2025-09-08 | 12.81 | 13.49 | 12.68 | 12.91 | -1.07% | 2.58 | 5.69% |
| 2025-09-05 | 12.81 | 13.11 | 12.75 | 13.05 | +1.87% | 1.59 | 3.50% |
| 2025-09-04 | 12.75 | 13.09 | 12.57 | 12.81 | +0.55% | 1.70 | 3.80% |
| 2025-09-03 | 13.03 | 13.13 | 12.68 | 12.74 | -2.15% | 1.24 | 2.76% |
| 2025-09-02 | 13.16 | 13.25 | 12.71 | 13.02 | -0.91% | 2.14 | 4.72% |
| 2025-09-01 | 13.14 | 13.26 | 13.04 | 13.14 | 0.00% | 1.33 | 2.90% |
| 2025-08-29 | 13.31 | 13.56 | 13.10 | 13.14 | -1.43% | 1.78 | 3.83% |
| 2025-08-28 | 13.36 | 13.55 | 12.85 | 13.33 | -0.37% | 2.51 | 5.44% |
| 2025-08-27 | 13.90 | 14.00 | 13.35 | 13.38 | -3.74% | 2.75 | 5.74% |
| 2025-08-26 | 13.90 | 14.13 | 13.78 | 13.90 | -0.22% | 2.16 | 4.41% |
| 2025-08-25 | 13.99 | 14.15 | 13.74 | 13.93 | -0.36% | 2.36 | 4.87% |
| 2025-08-22 | 14.08 | 14.09 | 13.81 | 13.98 | -0.07% | 2.01 | 4.14% |
| 2025-08-21 | 14.75 | 14.75 | 13.95 | 13.99 | -4.44% | 3.46 | 6.99% |