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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.27 | 4.39 | 4.18 | 4.34 | +2.84% | 6.30 | 8.93% |
| 2025-08-18 | 4.13 | 4.25 | 4.12 | 4.22 | +2.43% | 4.38 | 6.32% |
| 2025-08-15 | 4.10 | 4.16 | 4.07 | 4.12 | +0.49% | 2.10 | 3.11% |
| 2025-08-14 | 4.14 | 4.24 | 4.03 | 4.10 | -0.97% | 3.36 | 4.98% |
| 2025-08-13 | 4.13 | 4.15 | 4.11 | 4.14 | 0.00% | 1.63 | 2.40% |
| 2025-08-12 | 4.15 | 4.18 | 4.11 | 4.14 | -0.24% | 1.41 | 2.07% |
| 2025-08-11 | 4.07 | 4.16 | 4.06 | 4.15 | +1.97% | 2.09 | 3.07% |
| 2025-08-08 | 4.11 | 4.15 | 4.06 | 4.07 | -1.93% | 2.00 | 2.97% |
| 2025-08-07 | 4.12 | 4.28 | 4.11 | 4.15 | +0.97% | 4.09 | 5.93% |
| 2025-08-06 | 4.08 | 4.12 | 4.05 | 4.11 | +0.24% | 1.59 | 2.36% |
| 2025-08-05 | 4.05 | 4.16 | 4.05 | 4.10 | +0.99% | 1.93 | 2.86% |
| 2025-08-04 | 4.00 | 4.07 | 3.97 | 4.06 | +0.74% | 1.21 | 1.83% |
| 2025-08-01 | 4.02 | 4.06 | 3.99 | 4.03 | +0.25% | 1.24 | 1.87% |
| 2025-07-31 | 4.04 | 4.10 | 4.01 | 4.02 | -0.74% | 1.52 | 2.28% |
| 2025-07-30 | 4.08 | 4.09 | 4.02 | 4.05 | -1.22% | 1.61 | 2.41% |
| 2025-07-29 | 4.14 | 4.15 | 4.06 | 4.10 | -1.44% | 1.71 | 2.54% |
| 2025-07-28 | 4.15 | 4.19 | 4.10 | 4.16 | +0.73% | 1.70 | 2.49% |
| 2025-07-25 | 4.13 | 4.14 | 4.10 | 4.13 | +0.24% | 1.33 | 1.96% |
| 2025-07-24 | 4.06 | 4.13 | 4.05 | 4.12 | +1.98% | 2.14 | 3.17% |
| 2025-07-23 | 4.08 | 4.10 | 4.04 | 4.04 | -1.22% | 1.54 | 2.30% |