星辉娱乐 sz.300043
5.04
+0.20%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.07 | 5.12 | 4.95 | 5.04 | +0.20% | 1.24 | 1.99% |
| 2026-05-21 | 5.27 | 5.34 | 5.00 | 5.03 | -4.19% | 1.87 | 2.90% |
| 2026-05-20 | 5.50 | 5.51 | 5.22 | 5.25 | -5.06% | 1.98 | 3.00% |
| 2026-05-19 | 5.45 | 5.56 | 5.42 | 5.53 | +0.91% | 1.50 | 2.19% |
| 2026-05-18 | 5.45 | 5.50 | 5.41 | 5.48 | +0.74% | 1.36 | 2.01% |
| 2026-05-15 | 5.45 | 5.54 | 5.40 | 5.44 | 0.00% | 1.57 | 2.31% |
| 2026-05-14 | 5.70 | 5.83 | 5.43 | 5.44 | -4.56% | 2.40 | 3.47% |
| 2026-05-13 | 5.62 | 5.73 | 5.62 | 5.70 | +0.71% | 1.59 | 2.24% |
| 2026-05-12 | 5.85 | 5.85 | 5.64 | 5.66 | -3.25% | 2.43 | 3.42% |
| 2026-05-11 | 5.99 | 6.05 | 5.82 | 5.85 | -1.85% | 2.80 | 3.83% |
| 2026-05-08 | 5.98 | 6.16 | 5.96 | 5.96 | -1.00% | 3.81 | 5.06% |
| 2026-05-07 | 5.85 | 6.03 | 5.81 | 6.02 | +2.56% | 2.77 | 3.77% |
| 2026-05-06 | 5.93 | 5.93 | 5.85 | 5.87 | +0.34% | 2.07 | 2.83% |
| 2026-04-30 | 5.92 | 5.99 | 5.82 | 5.85 | -2.01% | 2.42 | 3.31% |
| 2026-04-29 | 5.98 | 6.13 | 5.92 | 5.97 | -1.16% | 2.87 | 3.83% |
| 2026-04-28 | 6.11 | 6.21 | 5.99 | 6.04 | -2.11% | 3.33 | 4.40% |
| 2026-04-27 | 5.95 | 6.19 | 5.88 | 6.17 | +3.00% | 4.01 | 5.31% |
| 2026-04-24 | 5.84 | 6.01 | 5.74 | 5.99 | +0.84% | 3.67 | 5.00% |
| 2026-04-23 | 5.72 | 5.98 | 5.66 | 5.94 | +2.95% | 3.62 | 4.98% |
| 2026-04-22 | 5.80 | 5.83 | 5.65 | 5.77 | -1.87% | 2.51 | 3.54% |