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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.57 | 6.58 | 6.48 | 6.51 | -1.06% | 0.35 | 0.69% |
| 2026-04-20 | 6.54 | 6.58 | 6.50 | 6.58 | +0.46% | 0.42 | 0.82% |
| 2026-04-17 | 6.54 | 6.57 | 6.47 | 6.55 | -0.15% | 0.40 | 0.79% |
| 2026-04-16 | 6.55 | 6.58 | 6.48 | 6.56 | +0.92% | 0.42 | 0.81% |
| 2026-04-15 | 6.55 | 6.57 | 6.48 | 6.50 | -0.91% | 0.35 | 0.69% |
| 2026-04-14 | 6.51 | 6.58 | 6.43 | 6.56 | +0.77% | 0.70 | 1.36% |
| 2026-04-13 | 6.43 | 6.52 | 6.41 | 6.51 | +0.62% | 0.33 | 0.64% |
| 2026-04-10 | 6.48 | 6.54 | 6.47 | 6.47 | +0.47% | 0.34 | 0.66% |
| 2026-04-09 | 6.51 | 6.53 | 6.42 | 6.44 | -1.83% | 0.38 | 0.75% |
| 2026-04-08 | 6.45 | 6.57 | 6.44 | 6.56 | +3.31% | 0.49 | 0.97% |
| 2026-04-07 | 6.23 | 6.42 | 6.20 | 6.35 | +2.42% | 0.37 | 0.73% |
| 2026-04-03 | 6.40 | 6.42 | 6.20 | 6.20 | -3.12% | 0.36 | 0.74% |
| 2026-04-02 | 6.51 | 6.52 | 6.36 | 6.40 | -1.99% | 0.36 | 0.71% |
| 2026-04-01 | 6.62 | 6.65 | 6.48 | 6.53 | +0.15% | 0.45 | 0.88% |
| 2026-03-31 | 6.43 | 6.63 | 6.43 | 6.52 | +1.09% | 0.73 | 1.42% |
| 2026-03-30 | 6.40 | 6.46 | 6.33 | 6.45 | -0.92% | 0.38 | 0.74% |
| 2026-03-27 | 6.39 | 6.52 | 6.36 | 6.51 | +0.93% | 0.44 | 0.86% |
| 2026-03-26 | 6.57 | 6.61 | 6.41 | 6.45 | -1.53% | 0.41 | 0.80% |
| 2026-03-25 | 6.49 | 6.57 | 6.48 | 6.55 | +2.18% | 0.43 | 0.84% |
| 2026-03-24 | 6.36 | 6.43 | 6.25 | 6.41 | +2.56% | 0.48 | 0.95% |