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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.76 | 6.78 | 6.41 | 6.49 | -4.70% | 6.26 | 7.69% |
| 2026-01-15 | 6.94 | 7.17 | 6.70 | 6.81 | -2.85% | 8.43 | 9.87% |
| 2026-01-14 | 6.89 | 7.35 | 6.87 | 7.01 | +0.14% | 14.97 | 16.91% |
| 2026-01-13 | 6.81 | 7.71 | 6.54 | 7.00 | +4.79% | 16.86 | 19.29% |
| 2026-01-12 | 6.45 | 6.71 | 6.36 | 6.68 | +5.20% | 10.20 | 12.50% |
| 2026-01-09 | 6.10 | 6.35 | 6.08 | 6.35 | +3.42% | 6.45 | 8.30% |
| 2026-01-08 | 6.01 | 6.19 | 5.95 | 6.14 | +1.49% | 3.29 | 4.35% |
| 2026-01-07 | 6.02 | 6.27 | 5.96 | 6.05 | +0.50% | 4.38 | 5.76% |
| 2026-01-06 | 5.98 | 6.04 | 5.94 | 6.02 | +0.33% | 3.65 | 4.89% |
| 2026-01-05 | 5.69 | 6.04 | 5.68 | 6.00 | +6.19% | 5.83 | 7.91% |
| 2025-12-31 | 5.64 | 5.71 | 5.57 | 5.65 | -0.35% | 2.02 | 2.88% |
| 2025-12-30 | 5.65 | 5.75 | 5.61 | 5.67 | +0.71% | 2.07 | 2.93% |
| 2025-12-29 | 5.71 | 5.73 | 5.61 | 5.63 | -2.09% | 1.94 | 2.76% |
| 2025-12-26 | 5.84 | 5.84 | 5.73 | 5.75 | -2.04% | 2.95 | 4.11% |
| 2025-12-25 | 5.86 | 6.06 | 5.82 | 5.87 | -0.17% | 3.02 | 4.12% |
| 2025-12-24 | 5.87 | 5.88 | 5.78 | 5.88 | -0.68% | 2.17 | 2.99% |
| 2025-12-23 | 5.89 | 5.97 | 5.84 | 5.92 | -0.17% | 2.58 | 3.53% |
| 2025-12-22 | 6.00 | 6.01 | 5.88 | 5.93 | -0.84% | 3.27 | 4.44% |
| 2025-12-19 | 5.90 | 6.08 | 5.78 | 5.98 | +3.46% | 5.97 | 8.06% |
| 2025-12-18 | 5.61 | 5.91 | 5.61 | 5.78 | +1.76% | 3.60 | 5.00% |