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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.66 | 4.75 | 4.63 | 4.70 | +0.21% | 2.82 | 4.82% |
| 2025-08-18 | 4.58 | 4.74 | 4.56 | 4.69 | +3.53% | 4.44 | 7.61% |
| 2025-08-15 | 4.47 | 4.58 | 4.46 | 4.53 | +0.89% | 2.16 | 3.84% |
| 2025-08-14 | 4.58 | 4.68 | 4.46 | 4.49 | -1.75% | 2.95 | 5.18% |
| 2025-08-13 | 4.57 | 4.60 | 4.52 | 4.57 | +0.22% | 1.96 | 3.46% |
| 2025-08-12 | 4.62 | 4.65 | 4.55 | 4.56 | -1.72% | 1.97 | 3.45% |
| 2025-08-11 | 4.61 | 4.68 | 4.56 | 4.64 | +1.31% | 2.09 | 3.63% |
| 2025-08-08 | 4.63 | 4.66 | 4.54 | 4.58 | -1.08% | 2.42 | 4.25% |
| 2025-08-07 | 4.72 | 4.72 | 4.62 | 4.63 | -1.91% | 2.32 | 4.01% |
| 2025-08-06 | 4.61 | 4.79 | 4.61 | 4.72 | +1.72% | 3.62 | 6.18% |
| 2025-08-05 | 4.57 | 4.66 | 4.54 | 4.64 | +1.75% | 2.78 | 4.85% |
| 2025-08-04 | 4.50 | 4.58 | 4.43 | 4.56 | +0.22% | 2.09 | 3.72% |
| 2025-08-01 | 4.56 | 4.59 | 4.48 | 4.55 | -0.44% | 2.38 | 4.23% |
| 2025-07-31 | 4.79 | 4.79 | 4.56 | 4.57 | -4.79% | 4.02 | 6.94% |
| 2025-07-30 | 4.64 | 4.81 | 4.62 | 4.80 | +1.69% | 5.24 | 8.90% |
| 2025-07-29 | 4.68 | 4.77 | 4.55 | 4.72 | +1.94% | 4.01 | 6.91% |
| 2025-07-28 | 4.59 | 4.66 | 4.53 | 4.63 | +0.43% | 2.30 | 4.00% |
| 2025-07-25 | 4.54 | 4.62 | 4.50 | 4.61 | +1.54% | 2.98 | 5.24% |
| 2025-07-24 | 4.44 | 4.54 | 4.43 | 4.54 | +2.02% | 1.99 | 3.55% |
| 2025-07-23 | 4.50 | 4.53 | 4.45 | 4.45 | -1.11% | 1.87 | 3.35% |