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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.54 | 4.58 | 4.44 | 4.50 | -2.17% | 3.05 | 5.46% |
| 2025-07-21 | 4.57 | 4.66 | 4.55 | 4.60 | +0.66% | 2.68 | 4.67% |
| 2025-07-18 | 4.63 | 4.65 | 4.54 | 4.57 | -1.29% | 2.82 | 4.94% |
| 2025-07-17 | 4.68 | 4.72 | 4.58 | 4.63 | -1.90% | 4.11 | 7.12% |
| 2025-07-16 | 4.82 | 4.99 | 4.69 | 4.72 | -2.87% | 6.11 | 10.22% |
| 2025-07-15 | 4.78 | 5.04 | 4.78 | 4.86 | +3.62% | 7.97 | 13.06% |
| 2025-07-14 | 4.83 | 4.83 | 4.68 | 4.69 | -3.69% | 4.22 | 7.17% |
| 2025-07-11 | 4.85 | 4.91 | 4.70 | 4.87 | -0.81% | 5.63 | 9.41% |
| 2025-07-10 | 4.79 | 5.07 | 4.77 | 4.91 | +1.86% | 7.01 | 11.39% |
| 2025-07-09 | 4.94 | 4.98 | 4.80 | 4.82 | -3.01% | 6.03 | 9.93% |
| 2025-07-08 | 4.80 | 5.14 | 4.75 | 4.97 | +2.26% | 7.46 | 12.09% |
| 2025-07-07 | 4.82 | 5.09 | 4.76 | 4.86 | -0.61% | 6.16 | 10.02% |
| 2025-07-04 | 4.85 | 5.18 | 4.81 | 4.89 | +1.03% | 8.69 | 14.09% |
| 2025-07-03 | 4.90 | 5.00 | 4.76 | 4.84 | -5.09% | 8.62 | 14.25% |
| 2025-07-02 | 5.07 | 5.52 | 5.00 | 5.10 | +0.59% | 13.59 | 20.81% |
| 2025-07-01 | 4.85 | 5.07 | 4.80 | 5.07 | +4.96% | 9.84 | 15.98% |
| 2025-06-30 | 4.57 | 4.97 | 4.57 | 4.83 | +5.68% | 8.29 | 13.85% |
| 2025-06-27 | 4.53 | 4.64 | 4.50 | 4.57 | -0.43% | 3.87 | 6.79% |
| 2025-06-26 | 4.53 | 4.71 | 4.45 | 4.59 | 0.00% | 5.18 | 9.05% |
| 2025-06-25 | 4.55 | 4.61 | 4.46 | 4.59 | -0.43% | 5.09 | 9.01% |