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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.11 | 6.11 | 5.86 | 5.91 | -3.90% | 3.96 | 5.37% |
| 2025-11-18 | 6.06 | 6.15 | 5.97 | 6.15 | +1.15% | 3.88 | 5.13% |
| 2025-11-17 | 6.04 | 6.10 | 5.97 | 6.08 | +0.16% | 2.70 | 3.60% |
| 2025-11-14 | 6.11 | 6.21 | 6.07 | 6.07 | -1.94% | 2.38 | 3.13% |
| 2025-11-13 | 6.09 | 6.20 | 6.03 | 6.19 | +1.48% | 2.66 | 3.47% |
| 2025-11-12 | 6.19 | 6.24 | 6.05 | 6.10 | -0.97% | 3.02 | 3.96% |
| 2025-11-11 | 6.27 | 6.33 | 6.14 | 6.16 | -1.75% | 3.68 | 4.77% |
| 2025-11-10 | 6.21 | 6.42 | 6.15 | 6.27 | +1.79% | 5.02 | 6.43% |
| 2025-11-07 | 6.30 | 6.33 | 6.16 | 6.16 | -2.84% | 3.98 | 5.16% |
| 2025-11-06 | 6.53 | 6.58 | 6.20 | 6.34 | -3.94% | 6.06 | 7.71% |
| 2025-11-05 | 6.55 | 6.78 | 6.47 | 6.60 | -0.75% | 7.04 | 8.56% |
| 2025-11-04 | 6.67 | 6.78 | 6.53 | 6.65 | -2.49% | 8.02 | 9.71% |
| 2025-11-03 | 6.36 | 6.91 | 6.36 | 6.82 | +9.29% | 13.08 | 15.72% |
| 2025-10-31 | 6.13 | 6.38 | 6.13 | 6.24 | +2.46% | 6.05 | 7.79% |
| 2025-10-30 | 6.36 | 6.49 | 6.06 | 6.09 | -2.72% | 6.96 | 9.03% |
| 2025-10-29 | 6.09 | 6.28 | 6.08 | 6.26 | +2.96% | 4.76 | 6.20% |
| 2025-10-28 | 6.06 | 6.17 | 5.95 | 6.08 | +0.33% | 2.94 | 3.88% |
| 2025-10-27 | 6.05 | 6.16 | 5.94 | 6.06 | +1.00% | 3.13 | 4.17% |
| 2025-10-24 | 6.06 | 6.12 | 5.95 | 6.00 | -0.99% | 4.20 | 5.61% |
| 2025-10-23 | 6.45 | 6.46 | 5.85 | 6.06 | -5.02% | 6.20 | 8.28% |