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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.08 | 4.14 | 4.03 | 4.08 | -0.24% | 1.12 | 1.22% |
| 2025-10-21 | 4.00 | 4.09 | 3.99 | 4.09 | +2.25% | 1.54 | 1.69% |
| 2025-10-20 | 3.99 | 4.01 | 3.96 | 4.00 | +1.78% | 1.22 | 1.36% |
| 2025-10-17 | 4.05 | 4.07 | 3.92 | 3.93 | -2.72% | 1.67 | 1.88% |
| 2025-10-16 | 4.09 | 4.09 | 4.02 | 4.04 | -1.46% | 1.43 | 1.58% |
| 2025-10-15 | 4.08 | 4.10 | 4.01 | 4.10 | +1.23% | 1.35 | 1.48% |
| 2025-10-14 | 4.14 | 4.19 | 4.04 | 4.05 | -2.17% | 1.95 | 2.12% |
| 2025-10-13 | 4.03 | 4.15 | 3.89 | 4.14 | -0.72% | 2.14 | 2.36% |
| 2025-10-10 | 4.28 | 4.29 | 4.16 | 4.17 | -3.02% | 2.28 | 2.42% |
| 2025-10-09 | 4.35 | 4.40 | 4.28 | 4.30 | -1.38% | 2.82 | 2.90% |
| 2025-09-30 | 4.25 | 4.37 | 4.25 | 4.36 | +2.35% | 2.63 | 2.71% |
| 2025-09-29 | 4.20 | 4.27 | 4.12 | 4.26 | +1.67% | 2.20 | 2.33% |
| 2025-09-26 | 4.40 | 4.40 | 4.19 | 4.19 | -5.20% | 3.09 | 3.24% |
| 2025-09-25 | 4.40 | 4.55 | 4.38 | 4.42 | -0.23% | 2.47 | 2.47% |
| 2025-09-24 | 4.32 | 4.43 | 4.25 | 4.43 | +2.07% | 2.37 | 2.42% |
| 2025-09-23 | 4.50 | 4.54 | 4.26 | 4.34 | -4.41% | 3.69 | 3.78% |
| 2025-09-22 | 4.42 | 4.63 | 4.42 | 4.54 | +2.02% | 2.90 | 2.86% |
| 2025-09-19 | 4.60 | 4.72 | 4.45 | 4.45 | -3.26% | 3.72 | 4.96% |
| 2025-09-18 | 4.68 | 4.76 | 4.53 | 4.60 | -3.36% | 5.17 | 6.73% |
| 2025-09-17 | 4.63 | 4.87 | 4.61 | 4.76 | +2.15% | 5.78 | 7.41% |