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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.53 | 7.83 | 7.53 | 7.75 | +2.38% | 2.48 | 4.10% |
| 2025-11-18 | 7.60 | 7.67 | 7.48 | 7.57 | -0.79% | 1.06 | 1.79% |
| 2025-11-17 | 7.53 | 7.69 | 7.45 | 7.63 | +0.93% | 1.14 | 1.91% |
| 2025-11-14 | 7.61 | 7.76 | 7.55 | 7.56 | -1.56% | 1.29 | 2.16% |
| 2025-11-13 | 7.59 | 7.72 | 7.56 | 7.68 | +0.66% | 1.68 | 2.80% |
| 2025-11-12 | 7.70 | 7.72 | 7.45 | 7.63 | -0.13% | 1.94 | 3.28% |
| 2025-11-11 | 7.33 | 7.75 | 7.32 | 7.64 | +4.23% | 3.18 | 5.37% |
| 2025-11-10 | 7.26 | 7.33 | 7.23 | 7.33 | +0.96% | 0.58 | 1.01% |
| 2025-11-07 | 7.23 | 7.30 | 7.23 | 7.26 | 0.00% | 0.61 | 1.07% |
| 2025-11-06 | 7.27 | 7.30 | 7.21 | 7.26 | 0.00% | 0.60 | 1.05% |
| 2025-11-05 | 7.11 | 7.30 | 7.10 | 7.26 | +1.26% | 1.08 | 1.90% |
| 2025-11-04 | 7.16 | 7.21 | 7.11 | 7.17 | -0.14% | 0.63 | 1.12% |
| 2025-11-03 | 7.09 | 7.19 | 7.06 | 7.18 | +0.98% | 0.80 | 1.44% |
| 2025-10-31 | 7.00 | 7.11 | 6.98 | 7.11 | +1.72% | 0.67 | 1.21% |
| 2025-10-30 | 7.11 | 7.11 | 6.99 | 6.99 | -1.83% | 0.64 | 1.15% |
| 2025-10-29 | 7.09 | 7.12 | 7.05 | 7.12 | 0.00% | 0.59 | 1.07% |
| 2025-10-28 | 7.10 | 7.15 | 7.06 | 7.12 | +0.28% | 0.59 | 1.06% |
| 2025-10-27 | 7.18 | 7.19 | 7.05 | 7.10 | -0.70% | 0.72 | 1.30% |
| 2025-10-24 | 7.10 | 7.16 | 7.08 | 7.15 | +0.85% | 0.69 | 1.24% |
| 2025-10-23 | 7.01 | 7.09 | 6.97 | 7.09 | +0.57% | 0.47 | 0.86% |