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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.23 | 4.29 | 4.22 | 4.28 | +0.94% | 4.05 | 5.79% |
| 2025-06-23 | 4.01 | 4.26 | 4.00 | 4.24 | +4.18% | 4.22 | 6.15% |
| 2025-06-20 | 4.16 | 4.22 | 4.06 | 4.07 | -2.16% | 2.86 | 4.22% |
| 2025-06-19 | 4.24 | 4.25 | 4.12 | 4.16 | -2.80% | 3.70 | 5.39% |
| 2025-06-18 | 4.10 | 4.35 | 4.10 | 4.28 | +1.18% | 6.69 | 9.58% |
| 2025-06-17 | 3.93 | 4.60 | 3.93 | 4.23 | +7.36% | 9.06 | 12.75% |
| 2025-06-16 | 3.86 | 3.95 | 3.86 | 3.94 | +0.51% | 1.20 | 1.85% |
| 2025-06-13 | 3.97 | 3.99 | 3.90 | 3.92 | -3.21% | 2.10 | 3.25% |
| 2025-06-12 | 4.03 | 4.20 | 4.03 | 4.05 | +1.76% | 3.39 | 5.05% |
| 2025-06-11 | 3.97 | 4.02 | 3.95 | 3.98 | +0.51% | 1.35 | 2.06% |
| 2025-06-10 | 4.02 | 4.03 | 3.87 | 3.96 | -1.49% | 1.61 | 2.48% |
| 2025-06-09 | 4.00 | 4.05 | 3.99 | 4.02 | +0.75% | 1.28 | 1.94% |
| 2025-06-06 | 3.99 | 4.02 | 3.96 | 3.99 | -0.50% | 1.24 | 1.89% |
| 2025-06-05 | 3.93 | 4.02 | 3.89 | 4.01 | +2.04% | 1.84 | 2.82% |
| 2025-06-04 | 3.88 | 3.97 | 3.88 | 3.93 | +1.55% | 1.30 | 2.01% |
| 2025-06-03 | 3.85 | 3.93 | 3.85 | 3.87 | -1.02% | 1.21 | 1.89% |
| 2025-05-30 | 4.00 | 4.00 | 3.90 | 3.91 | -2.49% | 1.59 | 2.46% |
| 2025-05-29 | 3.92 | 4.03 | 3.92 | 4.01 | +2.04% | 1.73 | 2.64% |
| 2025-05-28 | 3.97 | 4.00 | 3.90 | 3.93 | -1.26% | 1.52 | 2.35% |
| 2025-05-27 | 4.04 | 4.06 | 3.95 | 3.98 | -2.21% | 2.27 | 3.47% |