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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.11 | 4.13 | 4.07 | 4.09 | -0.49% | 1.37 | 2.04% |
| 2025-07-21 | 4.07 | 4.12 | 4.05 | 4.11 | +0.74% | 1.35 | 2.00% |
| 2025-07-18 | 4.12 | 4.15 | 4.07 | 4.08 | -1.21% | 1.42 | 2.10% |
| 2025-07-17 | 4.10 | 4.14 | 4.05 | 4.13 | +1.23% | 1.50 | 2.21% |
| 2025-07-16 | 4.08 | 4.12 | 4.07 | 4.08 | 0.00% | 1.15 | 1.71% |
| 2025-07-15 | 4.10 | 4.10 | 4.02 | 4.08 | -0.73% | 1.79 | 2.69% |
| 2025-07-14 | 4.15 | 4.16 | 4.10 | 4.11 | -1.20% | 1.55 | 2.29% |
| 2025-07-11 | 4.16 | 4.18 | 4.10 | 4.16 | -0.24% | 1.80 | 2.64% |
| 2025-07-10 | 4.15 | 4.19 | 4.13 | 4.17 | +0.24% | 1.43 | 2.10% |
| 2025-07-09 | 4.22 | 4.22 | 4.14 | 4.16 | -1.19% | 1.74 | 2.54% |
| 2025-07-08 | 4.14 | 4.22 | 4.13 | 4.21 | +1.94% | 2.31 | 3.35% |
| 2025-07-07 | 4.15 | 4.16 | 4.11 | 4.13 | -0.72% | 1.39 | 2.05% |
| 2025-07-04 | 4.28 | 4.28 | 4.15 | 4.16 | -3.03% | 3.15 | 4.58% |
| 2025-07-03 | 4.17 | 4.31 | 4.17 | 4.29 | +3.12% | 4.29 | 6.12% |
| 2025-07-02 | 4.27 | 4.27 | 4.14 | 4.16 | -2.58% | 2.34 | 3.41% |
| 2025-07-01 | 4.24 | 4.34 | 4.23 | 4.27 | +0.47% | 2.95 | 4.19% |
| 2025-06-30 | 4.25 | 4.28 | 4.22 | 4.25 | -0.23% | 3.17 | 4.55% |
| 2025-06-27 | 4.34 | 4.36 | 4.23 | 4.26 | 0.00% | 3.60 | 5.12% |
| 2025-06-26 | 4.32 | 4.40 | 4.25 | 4.26 | -1.84% | 3.74 | 5.29% |
| 2025-06-25 | 4.31 | 4.38 | 4.23 | 4.34 | +1.40% | 5.12 | 7.24% |