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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.29 | 7.47 | 7.29 | 7.35 | +0.55% | 0.86 | 1.47% |
| 2026-02-12 | 7.39 | 7.39 | 7.25 | 7.31 | -0.68% | 0.76 | 1.32% |
| 2026-02-11 | 7.43 | 7.55 | 7.35 | 7.36 | -0.81% | 1.01 | 1.73% |
| 2026-02-10 | 7.32 | 7.54 | 7.30 | 7.42 | +1.09% | 1.34 | 2.27% |
| 2026-02-09 | 7.25 | 7.36 | 7.23 | 7.34 | +2.09% | 0.88 | 1.53% |
| 2026-02-06 | 7.13 | 7.26 | 7.10 | 7.19 | +0.98% | 0.70 | 1.23% |
| 2026-02-05 | 7.20 | 7.23 | 7.12 | 7.12 | -2.20% | 0.72 | 1.27% |
| 2026-02-04 | 7.22 | 7.33 | 7.18 | 7.28 | +0.69% | 0.77 | 1.35% |
| 2026-02-03 | 7.14 | 7.24 | 7.13 | 7.23 | +1.97% | 0.60 | 1.06% |
| 2026-02-02 | 7.16 | 7.23 | 7.07 | 7.09 | -1.25% | 0.71 | 1.25% |
| 2026-01-30 | 7.32 | 7.35 | 7.14 | 7.18 | -2.18% | 1.05 | 1.84% |
| 2026-01-29 | 7.40 | 7.50 | 7.33 | 7.34 | -2.26% | 1.05 | 1.80% |
| 2026-01-28 | 7.48 | 7.57 | 7.46 | 7.51 | +0.27% | 1.29 | 2.17% |
| 2026-01-27 | 7.45 | 7.51 | 7.25 | 7.49 | +0.40% | 1.35 | 2.31% |
| 2026-01-26 | 7.62 | 7.65 | 7.42 | 7.46 | -2.23% | 1.23 | 2.08% |
| 2026-01-23 | 7.50 | 7.67 | 7.49 | 7.63 | +1.60% | 1.44 | 2.41% |
| 2026-01-22 | 7.51 | 7.61 | 7.48 | 7.51 | -0.40% | 1.12 | 1.89% |
| 2026-01-21 | 7.42 | 7.56 | 7.40 | 7.54 | +0.94% | 1.08 | 1.82% |
| 2026-01-20 | 7.55 | 7.58 | 7.43 | 7.47 | -1.06% | 1.07 | 1.81% |
| 2026-01-19 | 7.60 | 7.60 | 7.45 | 7.55 | -1.05% | 1.17 | 1.96% |