慈星股份 sz.300307
7.32
+0.41%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.22 | 7.38 | 7.18 | 7.32 | +0.41% | 1.23 | 2.15% |
| 2026-05-21 | 7.42 | 7.52 | 7.28 | 7.29 | -1.49% | 1.58 | 2.71% |
| 2026-05-20 | 7.38 | 7.44 | 7.27 | 7.40 | +0.27% | 0.97 | 1.67% |
| 2026-05-19 | 7.37 | 7.40 | 7.27 | 7.38 | +0.55% | 0.85 | 1.47% |
| 2026-05-18 | 7.22 | 7.44 | 7.21 | 7.34 | +2.09% | 1.14 | 1.97% |
| 2026-05-15 | 7.12 | 7.32 | 7.12 | 7.19 | +0.70% | 0.86 | 1.51% |
| 2026-05-14 | 7.29 | 7.32 | 7.12 | 7.14 | -2.06% | 0.79 | 1.40% |
| 2026-05-13 | 7.18 | 7.33 | 7.16 | 7.29 | +0.97% | 0.84 | 1.47% |
| 2026-05-12 | 7.20 | 7.29 | 7.18 | 7.22 | -0.41% | 0.80 | 1.40% |
| 2026-05-11 | 7.22 | 7.34 | 7.20 | 7.25 | +0.83% | 0.99 | 1.74% |
| 2026-05-08 | 7.10 | 7.22 | 7.10 | 7.21 | +0.98% | 0.88 | 1.55% |
| 2026-05-07 | 7.16 | 7.27 | 7.12 | 7.14 | -0.42% | 1.02 | 1.80% |
| 2026-05-06 | 7.03 | 7.22 | 6.96 | 7.17 | +1.85% | 1.62 | 2.89% |
| 2026-04-30 | 6.91 | 7.09 | 6.87 | 7.04 | +2.03% | 1.52 | 2.75% |
| 2026-04-29 | 6.76 | 7.13 | 6.76 | 6.90 | +7.48% | 2.64 | 4.83% |
| 2026-04-28 | 6.49 | 6.55 | 6.38 | 6.42 | -1.23% | 0.47 | 0.92% |
| 2026-04-27 | 6.39 | 6.51 | 6.31 | 6.50 | +1.56% | 0.55 | 1.09% |
| 2026-04-24 | 6.31 | 6.43 | 6.25 | 6.40 | +0.47% | 0.44 | 0.88% |
| 2026-04-23 | 6.44 | 6.45 | 6.34 | 6.37 | -1.24% | 0.40 | 0.79% |
| 2026-04-22 | 6.49 | 6.50 | 6.42 | 6.45 | -0.92% | 0.42 | 0.82% |