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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.15 | 8.18 | 8.05 | 8.15 | -0.12% | 1.47 | 2.31% |
| 2025-07-21 | 8.04 | 8.16 | 8.00 | 8.16 | +1.75% | 1.67 | 2.64% |
| 2025-07-18 | 8.05 | 8.09 | 7.97 | 8.02 | -0.37% | 1.12 | 1.78% |
| 2025-07-17 | 7.96 | 8.05 | 7.94 | 8.05 | +0.88% | 1.32 | 2.10% |
| 2025-07-16 | 7.89 | 8.02 | 7.86 | 7.98 | +0.76% | 1.23 | 1.97% |
| 2025-07-15 | 7.98 | 8.02 | 7.80 | 7.92 | -0.75% | 1.24 | 2.01% |
| 2025-07-14 | 7.96 | 8.00 | 7.92 | 7.98 | +0.13% | 0.87 | 1.40% |
| 2025-07-11 | 7.96 | 8.00 | 7.88 | 7.97 | +0.13% | 1.16 | 1.86% |
| 2025-07-10 | 7.89 | 7.96 | 7.88 | 7.96 | +0.25% | 0.85 | 1.37% |
| 2025-07-09 | 7.95 | 8.05 | 7.91 | 7.94 | 0.00% | 1.37 | 2.19% |
| 2025-07-08 | 7.78 | 7.94 | 7.76 | 7.94 | +1.93% | 1.17 | 1.90% |
| 2025-07-07 | 7.80 | 7.80 | 7.71 | 7.79 | 0.00% | 0.71 | 1.17% |
| 2025-07-04 | 7.87 | 7.89 | 7.78 | 7.79 | -1.02% | 0.97 | 1.59% |
| 2025-07-03 | 7.80 | 7.89 | 7.77 | 7.87 | +0.90% | 0.80 | 1.31% |
| 2025-07-02 | 7.92 | 7.92 | 7.77 | 7.80 | -1.52% | 1.04 | 1.71% |
| 2025-07-01 | 7.98 | 7.98 | 7.87 | 7.92 | -0.88% | 1.02 | 1.65% |
| 2025-06-30 | 7.92 | 7.99 | 7.92 | 7.99 | +0.76% | 0.97 | 1.56% |
| 2025-06-27 | 8.02 | 8.04 | 7.93 | 7.93 | -1.00% | 1.23 | 1.97% |
| 2025-06-26 | 7.96 | 8.10 | 7.92 | 8.01 | +0.63% | 1.68 | 2.69% |
| 2025-06-25 | 7.93 | 7.96 | 7.83 | 7.96 | +0.38% | 1.28 | 2.07% |