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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.01 | 8.10 | 7.94 | 8.04 | +0.37% | 2.08 | 3.32% |
| 2025-08-18 | 7.93 | 8.07 | 7.93 | 8.01 | +0.88% | 2.06 | 3.29% |
| 2025-08-15 | 7.82 | 7.95 | 7.80 | 7.94 | +1.66% | 1.14 | 1.84% |
| 2025-08-14 | 7.96 | 8.00 | 7.78 | 7.81 | -2.25% | 1.62 | 2.63% |
| 2025-08-13 | 7.97 | 8.02 | 7.92 | 7.99 | +0.25% | 1.27 | 2.03% |
| 2025-08-12 | 8.07 | 8.08 | 7.91 | 7.97 | -1.12% | 1.41 | 2.26% |
| 2025-08-11 | 8.01 | 8.09 | 8.01 | 8.06 | +0.62% | 1.24 | 1.97% |
| 2025-08-08 | 8.08 | 8.13 | 7.97 | 8.01 | -1.35% | 1.42 | 2.27% |
| 2025-08-07 | 8.19 | 8.27 | 8.11 | 8.12 | -0.49% | 2.19 | 3.42% |
| 2025-08-06 | 7.85 | 8.16 | 7.85 | 8.16 | +3.55% | 2.19 | 3.48% |
| 2025-08-05 | 7.80 | 7.93 | 7.80 | 7.88 | +0.51% | 1.45 | 2.35% |
| 2025-08-04 | 7.98 | 7.98 | 7.70 | 7.84 | -4.04% | 2.43 | 3.99% |
| 2025-08-01 | 8.08 | 8.25 | 8.04 | 8.17 | +1.11% | 1.25 | 1.96% |
| 2025-07-31 | 8.13 | 8.21 | 8.04 | 8.08 | -0.86% | 1.22 | 1.91% |
| 2025-07-30 | 8.18 | 8.23 | 8.11 | 8.15 | -0.97% | 1.08 | 1.69% |
| 2025-07-29 | 8.29 | 8.30 | 8.14 | 8.23 | -1.08% | 1.43 | 2.22% |
| 2025-07-28 | 8.35 | 8.40 | 8.27 | 8.32 | -0.72% | 1.49 | 2.29% |
| 2025-07-25 | 8.38 | 8.43 | 8.28 | 8.38 | -1.06% | 2.30 | 3.54% |
| 2025-07-24 | 8.19 | 8.54 | 8.18 | 8.47 | +4.83% | 4.87 | 7.42% |
| 2025-07-23 | 8.11 | 8.18 | 8.06 | 8.08 | -0.86% | 1.68 | 2.66% |