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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.03 | 4.07 | 3.96 | 4.06 | +0.49% | 1.56 | 1.73% |
| 2025-12-16 | 4.07 | 4.09 | 4.03 | 4.04 | -0.49% | 1.35 | 1.49% |
| 2025-12-15 | 4.07 | 4.13 | 4.02 | 4.06 | -1.22% | 1.41 | 1.54% |
| 2025-12-12 | 4.14 | 4.16 | 4.08 | 4.11 | -1.20% | 2.26 | 2.45% |
| 2025-12-11 | 4.39 | 4.41 | 4.16 | 4.16 | -5.02% | 3.37 | 3.53% |
| 2025-12-10 | 4.38 | 4.51 | 4.33 | 4.38 | -1.79% | 4.30 | 4.36% |
| 2025-12-09 | 4.41 | 4.74 | 4.33 | 4.46 | +4.45% | 8.67 | 8.59% |
| 2025-12-08 | 4.22 | 4.29 | 4.22 | 4.27 | +0.71% | 2.37 | 2.49% |
| 2025-12-05 | 4.17 | 4.32 | 4.07 | 4.24 | +1.44% | 2.54 | 2.71% |
| 2025-12-04 | 4.34 | 4.36 | 4.14 | 4.18 | -4.57% | 2.97 | 3.15% |
| 2025-12-03 | 4.45 | 4.46 | 4.27 | 4.38 | -1.57% | 3.03 | 3.11% |
| 2025-12-02 | 4.48 | 4.50 | 4.42 | 4.45 | -1.55% | 3.21 | 3.21% |
| 2025-12-01 | 4.37 | 4.54 | 4.31 | 4.52 | +3.67% | 5.67 | 5.67% |
| 2025-11-28 | 4.42 | 4.50 | 4.31 | 4.36 | -0.91% | 3.01 | 3.07% |
| 2025-11-27 | 4.36 | 4.54 | 4.34 | 4.40 | -0.23% | 4.05 | 4.06% |
| 2025-11-26 | 4.32 | 4.60 | 4.26 | 4.41 | +1.15% | 5.13 | 5.17% |
| 2025-11-25 | 4.29 | 4.39 | 4.26 | 4.36 | +1.87% | 3.21 | 3.30% |
| 2025-11-24 | 4.20 | 4.31 | 4.17 | 4.28 | +1.42% | 3.63 | 3.79% |
| 2025-11-21 | 4.24 | 4.36 | 4.18 | 4.22 | -2.54% | 4.26 | 4.46% |
| 2025-11-20 | 4.15 | 4.55 | 4.13 | 4.33 | +4.59% | 6.80 | 6.95% |