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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.75 | 6.80 | 6.60 | 6.60 | -2.22% | 4.72 | 5.66% |
| 2026-02-12 | 6.97 | 7.02 | 6.68 | 6.75 | -4.39% | 7.96 | 9.43% |
| 2026-02-11 | 7.42 | 7.48 | 7.05 | 7.06 | -6.12% | 11.42 | 12.76% |
| 2026-02-10 | 7.11 | 7.95 | 6.93 | 7.52 | +6.97% | 17.86 | 19.46% |
| 2026-02-09 | 6.84 | 7.03 | 6.72 | 7.03 | +4.61% | 9.12 | 10.61% |
| 2026-02-06 | 6.62 | 6.84 | 6.36 | 6.72 | -0.15% | 6.62 | 8.00% |
| 2026-02-05 | 6.53 | 6.88 | 6.50 | 6.73 | +1.36% | 6.76 | 8.07% |
| 2026-02-04 | 6.72 | 6.82 | 6.47 | 6.64 | -3.07% | 6.75 | 8.22% |
| 2026-02-03 | 6.70 | 6.87 | 6.66 | 6.85 | +4.10% | 8.37 | 9.93% |
| 2026-02-02 | 6.68 | 6.88 | 6.57 | 6.58 | -2.08% | 8.21 | 9.81% |
| 2026-01-30 | 6.40 | 6.80 | 6.25 | 6.72 | +4.02% | 9.89 | 11.97% |
| 2026-01-29 | 6.23 | 6.73 | 6.13 | 6.46 | +2.70% | 6.76 | 8.35% |
| 2026-01-28 | 6.35 | 6.47 | 6.28 | 6.29 | -1.41% | 2.81 | 3.57% |
| 2026-01-27 | 6.43 | 6.52 | 6.22 | 6.38 | -0.78% | 3.12 | 3.97% |
| 2026-01-26 | 6.62 | 6.67 | 6.30 | 6.43 | -3.74% | 5.02 | 6.28% |
| 2026-01-23 | 6.55 | 6.70 | 6.50 | 6.68 | +1.98% | 4.64 | 5.64% |
| 2026-01-22 | 6.56 | 6.63 | 6.49 | 6.55 | -1.21% | 4.00 | 4.91% |
| 2026-01-21 | 6.52 | 6.75 | 6.47 | 6.63 | +3.11% | 6.53 | 7.95% |
| 2026-01-20 | 6.49 | 6.61 | 6.36 | 6.43 | -0.92% | 3.77 | 4.70% |
| 2026-01-19 | 6.49 | 6.62 | 6.35 | 6.49 | 0.00% | 3.82 | 4.75% |