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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.52 | 3.72 | 3.40 | 3.51 | -0.28% | 1.81 | 2.26% |
| 2026-03-20 | 3.66 | 3.70 | 3.52 | 3.52 | -3.56% | 0.96 | 1.19% |
| 2026-03-19 | 3.70 | 3.73 | 3.63 | 3.65 | -2.14% | 0.79 | 0.95% |
| 2026-03-18 | 3.75 | 3.77 | 3.69 | 3.73 | -0.27% | 0.64 | 0.76% |
| 2026-03-17 | 3.78 | 3.82 | 3.73 | 3.74 | -0.53% | 0.85 | 1.00% |
| 2026-03-16 | 3.71 | 3.77 | 3.70 | 3.76 | +1.08% | 0.64 | 0.76% |
| 2026-03-13 | 3.72 | 3.77 | 3.71 | 3.72 | -0.53% | 0.67 | 0.80% |
| 2026-03-12 | 3.78 | 3.80 | 3.72 | 3.74 | -1.32% | 0.76 | 0.90% |
| 2026-03-11 | 3.82 | 3.85 | 3.77 | 3.79 | -0.79% | 0.83 | 0.98% |
| 2026-03-10 | 3.79 | 3.83 | 3.76 | 3.82 | +2.14% | 0.90 | 1.06% |
| 2026-03-09 | 3.72 | 3.76 | 3.68 | 3.74 | -1.06% | 0.85 | 1.03% |
| 2026-03-06 | 3.72 | 3.79 | 3.70 | 3.78 | +0.27% | 0.74 | 0.88% |
| 2026-03-05 | 3.66 | 3.85 | 3.66 | 3.77 | +4.14% | 1.45 | 1.71% |
| 2026-03-04 | 3.61 | 3.67 | 3.57 | 3.62 | -0.82% | 0.81 | 1.00% |
| 2026-03-03 | 3.83 | 3.86 | 3.65 | 3.65 | -4.70% | 1.44 | 1.73% |
| 2026-03-02 | 3.92 | 3.94 | 3.82 | 3.83 | -3.77% | 1.58 | 1.82% |
| 2026-02-27 | 3.95 | 3.98 | 3.93 | 3.98 | +0.25% | 0.82 | 0.92% |
| 2026-02-26 | 3.98 | 4.01 | 3.95 | 3.97 | -0.50% | 0.93 | 1.04% |
| 2026-02-25 | 4.01 | 4.01 | 3.95 | 3.99 | 0.00% | 1.03 | 1.15% |
| 2026-02-24 | 3.92 | 4.03 | 3.92 | 3.99 | +2.31% | 1.63 | 1.83% |