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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.60 | 6.60 | 6.18 | 6.25 | -6.72% | 0.81 | 1.60% |
| 2026-03-20 | 6.90 | 6.93 | 6.70 | 6.70 | -2.33% | 0.54 | 1.00% |
| 2026-03-19 | 6.91 | 6.95 | 6.85 | 6.86 | -2.00% | 0.48 | 0.88% |
| 2026-03-18 | 7.01 | 7.02 | 6.91 | 7.00 | +0.29% | 0.52 | 0.94% |
| 2026-03-17 | 7.07 | 7.12 | 6.97 | 6.98 | -0.99% | 0.50 | 0.90% |
| 2026-03-16 | 6.99 | 7.14 | 6.95 | 7.05 | +0.71% | 0.61 | 1.11% |
| 2026-03-13 | 7.00 | 7.10 | 6.97 | 7.00 | -0.28% | 0.50 | 0.91% |
| 2026-03-12 | 7.10 | 7.13 | 7.01 | 7.02 | -1.54% | 0.70 | 1.25% |
| 2026-03-11 | 7.23 | 7.25 | 7.11 | 7.13 | -0.97% | 0.99 | 1.76% |
| 2026-03-10 | 7.09 | 7.21 | 7.05 | 7.20 | +3.00% | 1.08 | 1.91% |
| 2026-03-09 | 6.97 | 7.02 | 6.88 | 6.99 | -1.13% | 0.75 | 1.37% |
| 2026-03-06 | 6.98 | 7.08 | 6.94 | 7.07 | +1.14% | 0.49 | 0.88% |
| 2026-03-05 | 6.96 | 7.07 | 6.96 | 6.99 | +2.34% | 0.75 | 1.36% |
| 2026-03-04 | 6.92 | 6.96 | 6.77 | 6.83 | -1.44% | 0.80 | 1.47% |
| 2026-03-03 | 7.28 | 7.31 | 6.92 | 6.93 | -4.28% | 1.18 | 2.11% |
| 2026-03-02 | 7.37 | 7.41 | 7.18 | 7.24 | -3.21% | 1.13 | 1.97% |
| 2026-02-27 | 7.46 | 7.52 | 7.42 | 7.48 | +0.13% | 0.82 | 1.39% |
| 2026-02-26 | 7.44 | 7.48 | 7.40 | 7.47 | +0.54% | 0.81 | 1.37% |
| 2026-02-25 | 7.41 | 7.48 | 7.39 | 7.43 | +0.27% | 0.82 | 1.40% |
| 2026-02-24 | 7.42 | 7.44 | 7.37 | 7.41 | +0.82% | 0.80 | 1.37% |