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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.66 | 7.74 | 7.58 | 7.63 | +0.66% | 2.18 | 3.61% |
| 2026-01-15 | 7.70 | 7.76 | 7.53 | 7.58 | -3.07% | 2.94 | 4.91% |
| 2026-01-14 | 7.30 | 7.99 | 7.30 | 7.82 | +6.68% | 5.22 | 8.55% |
| 2026-01-13 | 7.46 | 7.48 | 7.31 | 7.33 | -1.61% | 1.29 | 2.22% |
| 2026-01-12 | 7.31 | 7.47 | 7.28 | 7.45 | +2.19% | 1.72 | 2.94% |
| 2026-01-09 | 7.26 | 7.31 | 7.22 | 7.29 | +0.14% | 1.04 | 1.82% |
| 2026-01-08 | 7.14 | 7.29 | 7.12 | 7.28 | +1.96% | 1.13 | 1.99% |
| 2026-01-07 | 7.18 | 7.22 | 7.12 | 7.14 | -0.97% | 0.76 | 1.34% |
| 2026-01-06 | 7.13 | 7.21 | 7.11 | 7.21 | +1.12% | 0.82 | 1.45% |
| 2026-01-05 | 7.07 | 7.14 | 7.05 | 7.13 | +0.85% | 0.59 | 1.06% |
| 2025-12-31 | 7.10 | 7.11 | 7.02 | 7.07 | -0.28% | 0.58 | 1.04% |
| 2025-12-30 | 7.05 | 7.13 | 7.04 | 7.09 | -0.14% | 0.56 | 1.01% |
| 2025-12-29 | 7.20 | 7.22 | 7.04 | 7.10 | -1.80% | 1.10 | 1.98% |
| 2025-12-26 | 7.30 | 7.38 | 7.19 | 7.23 | -0.82% | 1.09 | 1.92% |
| 2025-12-25 | 7.04 | 7.33 | 7.02 | 7.29 | +3.55% | 1.22 | 2.16% |
| 2025-12-24 | 6.98 | 7.07 | 6.98 | 7.04 | +0.72% | 0.39 | 0.71% |
| 2025-12-23 | 7.16 | 7.16 | 6.98 | 6.99 | -2.51% | 0.80 | 1.46% |
| 2025-12-22 | 7.20 | 7.35 | 7.17 | 7.17 | +0.28% | 0.92 | 1.62% |
| 2025-12-19 | 7.03 | 7.17 | 7.00 | 7.15 | +2.00% | 0.70 | 1.26% |
| 2025-12-18 | 6.98 | 7.06 | 6.94 | 7.01 | +0.29% | 0.55 | 1.00% |