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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.25 | 4.36 | 4.20 | 4.21 | +1.45% | 2.84 | 2.99% |
| 2026-01-15 | 4.17 | 4.23 | 4.11 | 4.15 | -2.12% | 2.57 | 2.76% |
| 2026-01-14 | 4.13 | 4.40 | 4.12 | 4.24 | +3.16% | 5.37 | 5.62% |
| 2026-01-13 | 4.25 | 4.25 | 4.09 | 4.11 | -2.84% | 2.84 | 3.06% |
| 2026-01-12 | 4.08 | 4.24 | 4.06 | 4.23 | +3.68% | 4.06 | 4.33% |
| 2026-01-09 | 4.06 | 4.10 | 4.04 | 4.08 | +0.25% | 1.71 | 1.87% |
| 2026-01-08 | 4.04 | 4.08 | 4.02 | 4.07 | +0.25% | 1.24 | 1.36% |
| 2026-01-07 | 4.13 | 4.13 | 4.04 | 4.06 | -1.69% | 1.67 | 1.83% |
| 2026-01-06 | 4.07 | 4.14 | 4.07 | 4.13 | +1.47% | 1.99 | 2.16% |
| 2026-01-05 | 4.03 | 4.07 | 4.01 | 4.07 | +0.99% | 1.38 | 1.52% |
| 2025-12-31 | 4.02 | 4.03 | 3.96 | 4.03 | +0.75% | 1.25 | 1.39% |
| 2025-12-30 | 4.00 | 4.03 | 3.98 | 4.00 | -0.25% | 1.00 | 1.12% |
| 2025-12-29 | 4.04 | 4.04 | 3.99 | 4.01 | -0.74% | 1.24 | 1.38% |
| 2025-12-26 | 4.07 | 4.07 | 4.03 | 4.04 | -0.74% | 1.21 | 1.33% |
| 2025-12-25 | 4.05 | 4.07 | 4.03 | 4.07 | 0.00% | 1.11 | 1.22% |
| 2025-12-24 | 4.04 | 4.08 | 4.02 | 4.07 | +0.49% | 0.95 | 1.04% |
| 2025-12-23 | 4.09 | 4.10 | 4.03 | 4.05 | -1.22% | 1.12 | 1.23% |
| 2025-12-22 | 4.09 | 4.13 | 4.09 | 4.10 | -0.49% | 1.15 | 1.25% |
| 2025-12-19 | 4.06 | 4.13 | 4.06 | 4.12 | +0.24% | 1.33 | 1.44% |
| 2025-12-18 | 4.09 | 4.23 | 4.09 | 4.11 | +1.23% | 1.83 | 1.96% |