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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.44 | 5.53 | 5.25 | 5.30 | -5.36% | 2.31 | 3.44% |
| 2026-03-20 | 5.80 | 5.83 | 5.60 | 5.60 | -3.11% | 1.79 | 2.52% |
| 2026-03-19 | 5.89 | 5.90 | 5.75 | 5.78 | -2.86% | 1.62 | 2.24% |
| 2026-03-18 | 5.92 | 5.97 | 5.84 | 5.95 | +0.68% | 1.40 | 1.91% |
| 2026-03-17 | 6.01 | 6.09 | 5.90 | 5.91 | -1.50% | 1.86 | 2.49% |
| 2026-03-16 | 5.81 | 6.02 | 5.78 | 6.00 | +2.21% | 1.94 | 2.63% |
| 2026-03-13 | 5.93 | 6.03 | 5.85 | 5.87 | -0.84% | 1.74 | 2.35% |
| 2026-03-12 | 6.05 | 6.05 | 5.89 | 5.92 | -2.47% | 1.86 | 2.51% |
| 2026-03-11 | 6.01 | 6.15 | 5.96 | 6.07 | +1.00% | 2.76 | 3.66% |
| 2026-03-10 | 5.98 | 6.04 | 5.88 | 6.01 | +1.52% | 2.49 | 3.35% |
| 2026-03-09 | 5.79 | 5.94 | 5.68 | 5.92 | +0.34% | 2.24 | 3.12% |
| 2026-03-06 | 5.81 | 5.90 | 5.81 | 5.90 | +0.51% | 1.48 | 2.02% |
| 2026-03-05 | 5.96 | 5.99 | 5.81 | 5.87 | +2.26% | 2.20 | 3.01% |
| 2026-03-04 | 5.66 | 5.80 | 5.66 | 5.74 | -0.69% | 1.83 | 2.57% |
| 2026-03-03 | 6.00 | 6.05 | 5.77 | 5.78 | -3.99% | 3.15 | 4.30% |
| 2026-03-02 | 6.24 | 6.27 | 6.00 | 6.02 | -5.94% | 4.14 | 5.46% |
| 2026-02-27 | 6.34 | 6.42 | 6.31 | 6.40 | +0.47% | 2.44 | 3.07% |
| 2026-02-26 | 6.50 | 6.55 | 6.35 | 6.37 | -1.55% | 3.52 | 4.42% |
| 2026-02-25 | 6.45 | 6.52 | 6.43 | 6.47 | +0.15% | 3.00 | 3.73% |
| 2026-02-24 | 6.65 | 6.66 | 6.40 | 6.46 | -2.12% | 4.10 | 5.09% |