星星科技 sz.300256
3.25
-1.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.29 | 3.31 | 3.20 | 3.25 | -1.22% | 0.93 | 1.28% |
| 2026-05-21 | 3.29 | 3.50 | 3.28 | 3.29 | +0.92% | 1.22 | 1.61% |
| 2026-05-20 | 3.35 | 3.36 | 3.25 | 3.26 | -3.26% | 0.71 | 0.96% |
| 2026-05-19 | 3.33 | 3.39 | 3.31 | 3.37 | +0.60% | 0.69 | 0.92% |
| 2026-05-18 | 3.27 | 3.36 | 3.22 | 3.35 | +1.82% | 0.87 | 1.17% |
| 2026-05-15 | 3.35 | 3.37 | 3.28 | 3.29 | -1.50% | 0.81 | 1.08% |
| 2026-05-14 | 3.43 | 3.48 | 3.33 | 3.34 | -2.34% | 1.29 | 1.70% |
| 2026-05-13 | 3.38 | 3.45 | 3.35 | 3.42 | +0.59% | 0.89 | 1.17% |
| 2026-05-12 | 3.41 | 3.51 | 3.37 | 3.40 | -0.58% | 1.05 | 1.36% |
| 2026-05-11 | 3.46 | 3.48 | 3.40 | 3.42 | -0.58% | 0.91 | 1.18% |
| 2026-05-08 | 3.40 | 3.45 | 3.38 | 3.44 | +0.58% | 0.78 | 1.02% |
| 2026-05-07 | 3.40 | 3.44 | 3.37 | 3.42 | +0.89% | 0.82 | 1.07% |
| 2026-05-06 | 3.38 | 3.42 | 3.38 | 3.39 | +0.89% | 0.72 | 0.94% |
| 2026-04-30 | 3.37 | 3.41 | 3.32 | 3.36 | +0.30% | 0.58 | 0.76% |
| 2026-04-29 | 3.27 | 3.39 | 3.25 | 3.35 | +0.30% | 0.74 | 0.98% |
| 2026-04-28 | 3.39 | 3.42 | 3.32 | 3.34 | -2.34% | 0.67 | 0.89% |
| 2026-04-27 | 3.30 | 3.42 | 3.24 | 3.42 | +3.01% | 0.95 | 1.26% |
| 2026-04-24 | 3.33 | 3.37 | 3.30 | 3.32 | -1.78% | 0.66 | 0.89% |
| 2026-04-23 | 3.46 | 3.47 | 3.36 | 3.38 | -2.31% | 0.84 | 1.11% |
| 2026-04-22 | 3.48 | 3.49 | 3.44 | 3.46 | -0.86% | 0.54 | 0.70% |