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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.67 | 6.00 | 5.66 | 5.88 | +3.16% | 4.00 | 5.49% |
| 2026-04-20 | 5.61 | 5.71 | 5.58 | 5.70 | +1.24% | 1.50 | 2.12% |
| 2026-04-17 | 5.62 | 5.66 | 5.55 | 5.63 | -0.71% | 1.55 | 2.23% |
| 2026-04-16 | 5.54 | 5.70 | 5.53 | 5.67 | +2.90% | 2.28 | 3.25% |
| 2026-04-15 | 5.59 | 5.62 | 5.50 | 5.51 | -0.54% | 1.51 | 2.19% |
| 2026-04-14 | 5.57 | 5.61 | 5.47 | 5.54 | +0.91% | 1.36 | 1.97% |
| 2026-04-13 | 5.55 | 5.57 | 5.46 | 5.49 | -2.31% | 1.48 | 2.17% |
| 2026-04-10 | 5.60 | 5.69 | 5.58 | 5.62 | +1.08% | 1.41 | 2.00% |
| 2026-04-09 | 5.66 | 5.69 | 5.53 | 5.56 | -3.47% | 1.89 | 2.71% |
| 2026-04-08 | 5.58 | 5.76 | 5.58 | 5.76 | +5.69% | 2.48 | 3.51% |
| 2026-04-07 | 5.30 | 5.46 | 5.30 | 5.45 | +3.02% | 1.37 | 2.05% |
| 2026-04-03 | 5.55 | 5.55 | 5.28 | 5.29 | -4.34% | 1.48 | 2.22% |
| 2026-04-02 | 5.64 | 5.69 | 5.48 | 5.53 | -1.95% | 1.77 | 2.56% |
| 2026-04-01 | 5.56 | 5.64 | 5.49 | 5.64 | +4.06% | 2.14 | 3.09% |
| 2026-03-31 | 5.59 | 5.65 | 5.41 | 5.42 | -3.90% | 2.32 | 3.37% |
| 2026-03-30 | 5.56 | 5.65 | 5.52 | 5.64 | 0.00% | 1.26 | 1.80% |
| 2026-03-27 | 5.40 | 5.65 | 5.39 | 5.64 | +3.11% | 1.41 | 2.03% |
| 2026-03-26 | 5.61 | 5.66 | 5.45 | 5.47 | -3.01% | 1.49 | 2.16% |
| 2026-03-25 | 5.46 | 5.65 | 5.46 | 5.64 | +3.49% | 1.71 | 2.46% |
| 2026-03-24 | 5.41 | 5.47 | 5.32 | 5.45 | +2.83% | 2.21 | 3.30% |