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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.48 | 4.68 | 4.45 | 4.66 | +4.02% | 5.54 | 7.32% |
| 2025-09-15 | 4.47 | 4.62 | 4.47 | 4.48 | -0.22% | 3.26 | 4.39% |
| 2025-09-12 | 4.54 | 4.58 | 4.49 | 4.49 | -1.54% | 2.98 | 4.00% |
| 2025-09-11 | 4.42 | 4.56 | 4.33 | 4.56 | +2.24% | 3.86 | 5.26% |
| 2025-09-10 | 4.45 | 4.57 | 4.45 | 4.46 | 0.00% | 2.76 | 3.73% |
| 2025-09-09 | 4.68 | 4.68 | 4.45 | 4.46 | -5.51% | 4.77 | 6.42% |
| 2025-09-08 | 4.69 | 4.77 | 4.61 | 4.72 | +0.21% | 4.07 | 5.29% |
| 2025-09-05 | 4.63 | 4.72 | 4.53 | 4.71 | +1.73% | 4.70 | 6.16% |
| 2025-09-04 | 4.75 | 4.95 | 4.46 | 4.63 | -2.32% | 6.08 | 7.79% |
| 2025-09-03 | 4.83 | 4.94 | 4.63 | 4.74 | -1.86% | 6.17 | 7.84% |
| 2025-09-02 | 4.89 | 4.94 | 4.77 | 4.83 | -3.21% | 6.35 | 7.99% |
| 2025-09-01 | 4.69 | 5.07 | 4.65 | 4.99 | +5.72% | 9.49 | 11.75% |
| 2025-08-29 | 4.90 | 5.08 | 4.71 | 4.72 | +0.43% | 8.24 | 10.31% |
| 2025-08-28 | 4.56 | 4.73 | 4.50 | 4.70 | +3.30% | 6.47 | 8.50% |
| 2025-08-27 | 4.77 | 4.84 | 4.54 | 4.55 | -5.41% | 7.48 | 9.66% |
| 2025-08-26 | 4.60 | 4.98 | 4.51 | 4.81 | +3.44% | 9.68 | 12.39% |
| 2025-08-25 | 4.59 | 4.73 | 4.54 | 4.65 | +1.53% | 7.00 | 9.21% |
| 2025-08-22 | 4.52 | 4.68 | 4.50 | 4.58 | 0.00% | 6.34 | 8.45% |
| 2025-08-21 | 4.62 | 4.72 | 4.54 | 4.58 | -3.98% | 10.01 | 13.22% |
| 2025-08-20 | 4.30 | 5.18 | 4.26 | 4.77 | +9.91% | 16.14 | 20.66% |