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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.94 | 7.01 | 6.88 | 6.99 | +0.58% | 0.58 | 1.07% |
| 2025-12-16 | 7.10 | 7.12 | 6.94 | 6.95 | -2.52% | 0.78 | 1.42% |
| 2025-12-15 | 7.18 | 7.27 | 7.12 | 7.13 | -1.11% | 0.60 | 1.06% |
| 2025-12-12 | 7.13 | 7.37 | 7.13 | 7.21 | +0.42% | 0.84 | 1.48% |
| 2025-12-11 | 7.20 | 7.30 | 7.11 | 7.18 | -0.28% | 0.93 | 1.66% |
| 2025-12-10 | 7.25 | 7.29 | 7.16 | 7.20 | -0.55% | 0.73 | 1.30% |
| 2025-12-09 | 7.37 | 7.39 | 7.24 | 7.24 | -2.16% | 0.84 | 1.48% |
| 2025-12-08 | 7.46 | 7.51 | 7.38 | 7.40 | -0.27% | 0.86 | 1.47% |
| 2025-12-05 | 7.46 | 7.46 | 7.32 | 7.42 | -0.54% | 0.93 | 1.62% |
| 2025-12-04 | 7.33 | 7.60 | 7.23 | 7.46 | +1.63% | 1.71 | 2.94% |
| 2025-12-03 | 7.53 | 7.54 | 7.31 | 7.34 | -2.26% | 1.32 | 2.28% |
| 2025-12-02 | 7.63 | 7.64 | 7.49 | 7.51 | -1.44% | 1.28 | 2.17% |
| 2025-12-01 | 7.57 | 7.66 | 7.48 | 7.62 | +0.26% | 1.39 | 2.35% |
| 2025-11-28 | 7.65 | 7.76 | 7.53 | 7.60 | -1.04% | 2.03 | 3.41% |
| 2025-11-27 | 7.80 | 7.94 | 7.67 | 7.68 | -2.04% | 2.03 | 3.33% |
| 2025-11-26 | 7.97 | 8.05 | 7.75 | 7.84 | -2.85% | 3.00 | 4.85% |
| 2025-11-25 | 7.75 | 8.08 | 7.68 | 8.07 | +2.41% | 5.21 | 8.43% |
| 2025-11-24 | 7.68 | 7.96 | 7.67 | 7.88 | +1.29% | 2.96 | 4.80% |
| 2025-11-21 | 7.65 | 7.96 | 7.55 | 7.78 | +0.91% | 3.44 | 5.65% |
| 2025-11-20 | 7.70 | 7.85 | 7.51 | 7.71 | -0.52% | 2.80 | 4.63% |