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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.88 | 8.88 | 8.88 | 8.88 | nan% | nan | nan% |
| 2025-05-23 | 8.88 | 8.88 | 8.88 | 8.88 | nan% | nan | nan% |
| 2025-05-22 | 8.88 | 8.88 | 8.88 | 8.88 | nan% | nan | nan% |
| 2025-05-21 | 8.88 | 8.88 | 8.88 | 8.88 | nan% | nan | nan% |
| 2025-05-20 | 8.88 | 8.88 | 8.88 | 8.88 | nan% | nan | nan% |
| 2025-05-19 | 8.74 | 9.09 | 8.68 | 8.88 | +3.45% | 4.46 | 6.34% |
| 2025-05-16 | 8.50 | 8.71 | 8.49 | 8.58 | +0.93% | 1.82 | 2.66% |
| 2025-05-15 | 8.69 | 8.74 | 8.48 | 8.50 | -2.16% | 1.77 | 2.61% |
| 2025-05-14 | 8.69 | 8.84 | 8.55 | 8.69 | -0.79% | 2.48 | 3.61% |
| 2025-05-13 | 8.80 | 8.91 | 8.70 | 8.76 | -0.56% | 2.86 | 4.12% |
| 2025-05-12 | 8.33 | 8.93 | 8.33 | 8.81 | +7.21% | 5.28 | 7.66% |
| 2025-05-09 | 8.40 | 8.44 | 8.13 | 8.22 | -2.23% | 1.71 | 2.62% |
| 2025-05-08 | 8.27 | 8.45 | 8.23 | 8.40 | +1.19% | 1.97 | 2.97% |
| 2025-05-07 | 8.39 | 8.45 | 8.17 | 8.31 | 0.00% | 2.19 | 3.33% |
| 2025-05-06 | 8.10 | 8.31 | 8.10 | 8.31 | +3.19% | 2.12 | 3.25% |