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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.54 | 4.82 | 4.50 | 4.61 | +1.76% | 6.68 | 11.50% |
| 2025-06-23 | 4.30 | 4.59 | 4.30 | 4.53 | +2.71% | 5.84 | 10.50% |
| 2025-06-20 | 4.64 | 4.68 | 4.35 | 4.41 | -2.86% | 5.20 | 9.37% |
| 2025-06-19 | 4.62 | 4.85 | 4.48 | 4.54 | -4.41% | 6.86 | 11.83% |
| 2025-06-18 | 4.90 | 5.06 | 4.68 | 4.75 | -2.46% | 6.99 | 11.63% |
| 2025-06-17 | 5.20 | 5.26 | 4.85 | 4.87 | -5.97% | 12.58 | 20.02% |
| 2025-06-16 | 4.67 | 5.42 | 4.57 | 5.18 | +14.07% | 14.58 | 23.54% |
| 2025-06-13 | 4.87 | 4.89 | 4.51 | 4.54 | -10.96% | 10.80 | 18.61% |
| 2025-06-12 | 5.20 | 5.41 | 5.02 | 5.10 | -6.92% | 14.65 | 22.63% |
| 2025-06-11 | 4.82 | 5.59 | 4.73 | 5.48 | +13.43% | 17.71 | 27.48% |
| 2025-06-10 | 4.31 | 5.12 | 4.31 | 4.83 | +10.00% | 14.34 | 25.12% |
| 2025-06-09 | 4.05 | 4.48 | 4.05 | 4.39 | +7.32% | 8.46 | 15.86% |
| 2025-06-06 | 4.20 | 4.28 | 4.03 | 4.09 | -6.18% | 7.93 | 15.46% |
| 2025-06-05 | 4.01 | 4.72 | 3.96 | 4.36 | +8.98% | 11.71 | 21.30% |
| 2025-06-04 | 3.85 | 4.09 | 3.80 | 4.00 | +4.16% | 4.71 | 9.53% |
| 2025-06-03 | 3.70 | 3.96 | 3.70 | 3.84 | +2.94% | 3.01 | 6.25% |
| 2025-05-30 | 3.82 | 3.91 | 3.72 | 3.73 | -3.11% | 2.18 | 4.61% |
| 2025-05-29 | 3.71 | 3.88 | 3.68 | 3.85 | +2.93% | 2.21 | 4.66% |
| 2025-05-28 | 3.78 | 3.83 | 3.68 | 3.74 | -1.06% | 1.47 | 3.16% |
| 2025-05-27 | 3.75 | 3.83 | 3.69 | 3.78 | +0.80% | 1.86 | 3.96% |