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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.88 | 7.99 | 6.83 | 7.72 | +15.92% | 30.91 | 32.54% |
| 2025-09-15 | 5.56 | 6.66 | 5.55 | 6.66 | +20.00% | 14.85 | 19.11% |
| 2025-09-12 | 5.70 | 5.76 | 5.55 | 5.55 | -3.31% | 5.94 | 8.50% |
| 2025-09-11 | 5.70 | 5.79 | 5.48 | 5.74 | -0.86% | 8.96 | 12.81% |
| 2025-09-10 | 5.28 | 5.87 | 5.27 | 5.79 | +9.25% | 11.78 | 16.91% |
| 2025-09-09 | 5.40 | 5.53 | 5.26 | 5.30 | -2.75% | 4.46 | 6.67% |
| 2025-09-08 | 5.23 | 5.50 | 5.20 | 5.45 | +2.83% | 6.24 | 9.36% |
| 2025-09-05 | 5.10 | 5.32 | 5.00 | 5.30 | +5.58% | 5.30 | 8.25% |
| 2025-09-04 | 5.11 | 5.22 | 4.93 | 5.02 | -2.33% | 4.58 | 7.21% |
| 2025-09-03 | 5.22 | 5.37 | 5.10 | 5.14 | -1.91% | 4.96 | 7.62% |
| 2025-09-02 | 5.36 | 5.40 | 5.16 | 5.24 | -3.14% | 6.06 | 9.25% |
| 2025-09-01 | 5.27 | 5.46 | 5.22 | 5.41 | +3.05% | 8.79 | 13.17% |
| 2025-08-29 | 5.35 | 5.44 | 5.17 | 5.25 | +5.85% | 11.94 | 18.17% |
| 2025-08-28 | 4.80 | 4.96 | 4.70 | 4.96 | +3.77% | 4.18 | 6.96% |
| 2025-08-27 | 4.99 | 5.01 | 4.77 | 4.78 | -4.21% | 4.68 | 7.65% |
| 2025-08-26 | 4.86 | 5.10 | 4.81 | 4.99 | +2.25% | 6.14 | 9.87% |
| 2025-08-25 | 4.81 | 4.89 | 4.75 | 4.88 | +1.46% | 3.43 | 5.70% |
| 2025-08-22 | 4.77 | 4.83 | 4.74 | 4.81 | +0.63% | 2.84 | 4.78% |
| 2025-08-21 | 4.75 | 4.81 | 4.69 | 4.78 | +0.42% | 3.54 | 6.00% |
| 2025-08-20 | 4.70 | 4.76 | 4.67 | 4.76 | +1.28% | 3.22 | 5.47% |