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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.24 | 4.26 | 4.09 | 4.14 | -3.27% | 2.41 | 2.59% |
| 2025-11-18 | 4.26 | 4.33 | 4.19 | 4.28 | +0.47% | 3.02 | 3.16% |
| 2025-11-17 | 4.18 | 4.27 | 4.15 | 4.26 | +1.19% | 2.17 | 2.29% |
| 2025-11-14 | 4.15 | 4.33 | 4.12 | 4.21 | +1.20% | 3.42 | 3.58% |
| 2025-11-13 | 4.10 | 4.17 | 4.08 | 4.16 | +0.97% | 1.45 | 1.55% |
| 2025-11-12 | 4.17 | 4.23 | 4.08 | 4.12 | -1.67% | 1.97 | 2.12% |
| 2025-11-11 | 4.19 | 4.23 | 4.17 | 4.19 | 0.00% | 1.30 | 1.39% |
| 2025-11-10 | 4.14 | 4.20 | 4.13 | 4.19 | +1.21% | 1.32 | 1.41% |
| 2025-11-07 | 4.17 | 4.18 | 4.13 | 4.14 | -0.72% | 1.16 | 1.25% |
| 2025-11-06 | 4.21 | 4.23 | 4.14 | 4.17 | -0.95% | 1.25 | 1.33% |
| 2025-11-05 | 4.16 | 4.24 | 4.15 | 4.21 | +0.24% | 1.27 | 1.34% |
| 2025-11-04 | 4.25 | 4.26 | 4.17 | 4.20 | -1.87% | 1.44 | 1.53% |
| 2025-11-03 | 4.16 | 4.28 | 4.16 | 4.28 | +1.42% | 1.61 | 1.69% |
| 2025-10-31 | 4.16 | 4.25 | 4.14 | 4.22 | +2.18% | 2.01 | 2.13% |
| 2025-10-30 | 4.17 | 4.23 | 4.12 | 4.13 | -1.43% | 1.62 | 1.73% |
| 2025-10-29 | 4.20 | 4.25 | 4.15 | 4.19 | -0.95% | 1.31 | 1.40% |
| 2025-10-28 | 4.20 | 4.26 | 4.16 | 4.23 | +1.44% | 2.23 | 2.36% |
| 2025-10-27 | 4.14 | 4.19 | 4.12 | 4.17 | +1.21% | 1.57 | 1.68% |
| 2025-10-24 | 4.10 | 4.14 | 4.10 | 4.12 | +0.49% | 1.24 | 1.34% |
| 2025-10-23 | 4.09 | 4.10 | 4.02 | 4.10 | +0.49% | 1.03 | 1.14% |