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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.57 | 3.57 | 3.48 | 3.49 | -2.24% | 0.78 | 0.99% |
| 2026-04-20 | 3.52 | 3.58 | 3.52 | 3.57 | +1.71% | 0.89 | 1.11% |
| 2026-04-17 | 3.52 | 3.54 | 3.49 | 3.51 | -1.13% | 0.78 | 0.99% |
| 2026-04-16 | 3.52 | 3.57 | 3.48 | 3.55 | -0.28% | 1.40 | 1.77% |
| 2026-04-15 | 3.43 | 3.73 | 3.42 | 3.56 | +3.79% | 2.48 | 3.09% |
| 2026-04-14 | 3.46 | 3.48 | 3.39 | 3.43 | -0.29% | 0.63 | 0.82% |
| 2026-04-13 | 3.42 | 3.45 | 3.41 | 3.44 | -0.29% | 0.45 | 0.58% |
| 2026-04-10 | 3.46 | 3.48 | 3.43 | 3.45 | +1.17% | 0.67 | 0.87% |
| 2026-04-09 | 3.46 | 3.47 | 3.40 | 3.41 | -2.29% | 0.69 | 0.90% |
| 2026-04-08 | 3.38 | 3.49 | 3.37 | 3.49 | +5.12% | 1.27 | 1.64% |
| 2026-04-07 | 3.29 | 3.39 | 3.27 | 3.32 | +2.79% | 0.69 | 0.92% |
| 2026-04-03 | 3.37 | 3.38 | 3.22 | 3.23 | -3.87% | 0.75 | 1.03% |
| 2026-04-02 | 3.45 | 3.47 | 3.35 | 3.36 | -3.17% | 0.73 | 0.95% |
| 2026-04-01 | 3.48 | 3.50 | 3.44 | 3.47 | +1.17% | 0.55 | 0.70% |
| 2026-03-31 | 3.49 | 3.53 | 3.43 | 3.43 | -2.00% | 0.66 | 0.85% |
| 2026-03-30 | 3.50 | 3.53 | 3.44 | 3.50 | -1.13% | 0.71 | 0.91% |
| 2026-03-27 | 3.50 | 3.56 | 3.47 | 3.54 | +0.28% | 0.53 | 0.68% |
| 2026-03-26 | 3.61 | 3.68 | 3.52 | 3.53 | -2.49% | 0.83 | 1.04% |
| 2026-03-25 | 3.59 | 3.66 | 3.59 | 3.62 | +0.56% | 0.84 | 1.03% |
| 2026-03-24 | 3.55 | 3.61 | 3.50 | 3.60 | +2.56% | 1.13 | 1.42% |