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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.22 | 6.40 | 6.21 | 6.38 | +2.74% | 4.01 | 5.09% |
| 2025-10-21 | 6.22 | 6.28 | 6.18 | 6.21 | -0.32% | 3.35 | 4.32% |
| 2025-10-20 | 6.28 | 6.34 | 6.18 | 6.23 | +0.97% | 2.37 | 3.04% |
| 2025-10-17 | 6.40 | 6.49 | 6.14 | 6.17 | -4.19% | 3.53 | 4.50% |
| 2025-10-16 | 6.56 | 6.70 | 6.39 | 6.44 | -3.30% | 4.12 | 5.09% |
| 2025-10-15 | 6.56 | 6.70 | 6.40 | 6.66 | +3.74% | 4.63 | 5.66% |
| 2025-10-14 | 6.55 | 6.79 | 6.38 | 6.42 | -1.08% | 5.44 | 6.62% |
| 2025-10-13 | 6.25 | 6.62 | 6.19 | 6.49 | -1.37% | 4.20 | 5.24% |
| 2025-10-10 | 6.69 | 6.74 | 6.54 | 6.58 | -2.08% | 4.48 | 5.44% |
| 2025-10-09 | 6.75 | 6.92 | 6.47 | 6.72 | +0.90% | 7.00 | 8.43% |
| 2025-09-30 | 6.58 | 6.71 | 6.53 | 6.66 | +1.99% | 5.30 | 6.42% |
| 2025-09-29 | 6.51 | 6.61 | 6.43 | 6.53 | +0.31% | 5.00 | 6.18% |
| 2025-09-26 | 6.91 | 6.96 | 6.50 | 6.51 | -7.40% | 10.86 | 13.17% |
| 2025-09-25 | 6.73 | 7.54 | 6.68 | 7.03 | +5.08% | 18.90 | 21.40% |
| 2025-09-24 | 6.66 | 6.74 | 6.57 | 6.69 | -0.74% | 5.11 | 6.16% |
| 2025-09-23 | 6.92 | 6.95 | 6.54 | 6.74 | -2.46% | 6.31 | 7.57% |
| 2025-09-22 | 7.00 | 7.08 | 6.76 | 6.91 | -1.14% | 6.23 | 7.29% |
| 2025-09-19 | 7.20 | 7.31 | 6.95 | 6.99 | -2.51% | 8.45 | 9.60% |
| 2025-09-18 | 7.49 | 7.59 | 7.06 | 7.17 | -6.88% | 15.18 | 16.62% |
| 2025-09-17 | 8.07 | 8.19 | 7.60 | 7.70 | -0.26% | 20.47 | 21.12% |