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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.88 | 3.91 | 3.88 | 3.90 | +0.26% | 0.54 | 0.62% |
| 2026-02-12 | 3.93 | 3.94 | 3.89 | 3.89 | -0.77% | 0.86 | 0.98% |
| 2026-02-11 | 3.95 | 3.96 | 3.92 | 3.92 | -1.01% | 0.83 | 0.95% |
| 2026-02-10 | 3.98 | 3.98 | 3.95 | 3.96 | -0.75% | 0.88 | 0.99% |
| 2026-02-09 | 3.95 | 3.99 | 3.95 | 3.99 | +1.27% | 0.87 | 0.98% |
| 2026-02-06 | 3.95 | 3.96 | 3.91 | 3.94 | -0.25% | 0.69 | 0.79% |
| 2026-02-05 | 3.97 | 3.98 | 3.94 | 3.95 | -1.00% | 0.68 | 0.76% |
| 2026-02-04 | 3.93 | 4.01 | 3.92 | 3.99 | +1.01% | 0.93 | 1.04% |
| 2026-02-03 | 3.95 | 3.96 | 3.93 | 3.95 | +0.77% | 0.79 | 0.89% |
| 2026-02-02 | 3.97 | 3.98 | 3.92 | 3.92 | -2.00% | 1.25 | 1.41% |
| 2026-01-30 | 4.04 | 4.05 | 3.98 | 4.00 | -0.74% | 1.25 | 1.40% |
| 2026-01-29 | 4.00 | 4.07 | 3.99 | 4.03 | -0.49% | 1.33 | 1.47% |
| 2026-01-28 | 4.10 | 4.10 | 4.04 | 4.05 | -0.98% | 1.34 | 1.47% |
| 2026-01-27 | 4.12 | 4.12 | 4.02 | 4.09 | -0.49% | 1.36 | 1.49% |
| 2026-01-26 | 4.19 | 4.21 | 4.09 | 4.11 | -1.91% | 1.75 | 1.89% |
| 2026-01-23 | 4.12 | 4.19 | 4.10 | 4.19 | +1.70% | 1.82 | 1.96% |
| 2026-01-22 | 4.14 | 4.14 | 4.10 | 4.12 | 0.00% | 1.08 | 1.17% |
| 2026-01-21 | 4.10 | 4.13 | 4.09 | 4.12 | -0.48% | 1.31 | 1.42% |
| 2026-01-20 | 4.17 | 4.17 | 4.11 | 4.14 | -0.96% | 1.49 | 1.61% |
| 2026-01-19 | 4.20 | 4.20 | 4.13 | 4.18 | -0.71% | 1.76 | 1.89% |