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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.75 | 7.95 | 7.73 | 7.93 | +2.32% | 1.36 | 2.20% |
| 2025-06-23 | 7.60 | 7.80 | 7.53 | 7.75 | +1.57% | 0.94 | 1.57% |
| 2025-06-20 | 7.69 | 7.75 | 7.62 | 7.63 | -0.91% | 0.82 | 1.36% |
| 2025-06-19 | 7.90 | 7.93 | 7.65 | 7.70 | -2.65% | 1.23 | 2.03% |
| 2025-06-18 | 7.95 | 7.95 | 7.78 | 7.91 | 0.00% | 1.06 | 1.72% |
| 2025-06-17 | 7.93 | 7.96 | 7.87 | 7.91 | -0.25% | 0.96 | 1.53% |
| 2025-06-16 | 7.85 | 7.95 | 7.85 | 7.93 | +0.38% | 0.93 | 1.49% |
| 2025-06-13 | 8.07 | 8.11 | 7.88 | 7.90 | -2.68% | 1.82 | 2.88% |
| 2025-06-12 | 8.18 | 8.21 | 8.07 | 8.12 | -1.32% | 1.40 | 2.17% |
| 2025-06-11 | 8.20 | 8.26 | 8.15 | 8.23 | +0.36% | 1.41 | 2.17% |
| 2025-06-10 | 8.50 | 8.50 | 8.12 | 8.20 | -3.49% | 2.48 | 3.79% |
| 2025-06-09 | 8.34 | 8.56 | 8.31 | 8.49 | +1.53% | 2.11 | 3.16% |
| 2025-06-06 | 8.49 | 8.64 | 8.34 | 8.36 | -1.40% | 2.59 | 3.87% |
| 2025-06-05 | 8.74 | 8.78 | 8.41 | 8.48 | -5.19% | 4.52 | 6.70% |
| 2025-06-04 | 8.95 | 9.61 | 8.89 | 8.95 | +0.78% | 8.11 | 11.12% |
| 2025-06-03 | 8.88 | 8.88 | 8.88 | 8.88 | nan% | nan | nan% |
| 2025-05-30 | 8.88 | 8.88 | 8.88 | 8.88 | nan% | nan | nan% |
| 2025-05-29 | 8.88 | 8.88 | 8.88 | 8.88 | nan% | nan | nan% |
| 2025-05-28 | 8.88 | 8.88 | 8.88 | 8.88 | nan% | nan | nan% |
| 2025-05-27 | 8.88 | 8.88 | 8.88 | 8.88 | nan% | nan | nan% |