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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.02 | 7.10 | 7.00 | 7.05 | +0.14% | 0.46 | 0.83% |
| 2025-10-21 | 6.95 | 7.05 | 6.91 | 7.04 | +1.29% | 0.64 | 1.18% |
| 2025-10-20 | 6.90 | 7.01 | 6.87 | 6.95 | +1.76% | 0.40 | 0.74% |
| 2025-10-17 | 6.98 | 7.00 | 6.82 | 6.83 | -2.15% | 0.60 | 1.12% |
| 2025-10-16 | 7.10 | 7.10 | 6.96 | 6.98 | -1.83% | 0.60 | 1.10% |
| 2025-10-15 | 7.00 | 7.12 | 6.95 | 7.11 | +1.86% | 0.66 | 1.19% |
| 2025-10-14 | 7.09 | 7.13 | 6.95 | 6.98 | -1.41% | 0.83 | 1.50% |
| 2025-10-13 | 6.90 | 7.08 | 6.82 | 7.08 | -0.28% | 0.80 | 1.47% |
| 2025-10-10 | 7.07 | 7.16 | 7.04 | 7.10 | +0.14% | 0.73 | 1.31% |
| 2025-10-09 | 7.05 | 7.12 | 7.01 | 7.09 | +1.29% | 0.74 | 1.35% |
| 2025-09-30 | 7.01 | 7.04 | 6.98 | 7.00 | -0.14% | 0.56 | 1.02% |
| 2025-09-29 | 6.94 | 7.04 | 6.85 | 7.01 | +0.72% | 0.69 | 1.27% |
| 2025-09-26 | 7.02 | 7.07 | 6.94 | 6.96 | -1.00% | 0.75 | 1.38% |
| 2025-09-25 | 7.12 | 7.17 | 7.03 | 7.03 | -1.40% | 0.79 | 1.43% |
| 2025-09-24 | 6.99 | 7.13 | 6.96 | 7.13 | +0.99% | 0.83 | 1.49% |
| 2025-09-23 | 7.22 | 7.24 | 6.89 | 7.06 | -2.49% | 1.33 | 2.42% |
| 2025-09-22 | 7.25 | 7.27 | 7.18 | 7.24 | -0.28% | 0.58 | 1.02% |
| 2025-09-19 | 7.35 | 7.38 | 7.22 | 7.26 | -1.36% | 1.07 | 1.88% |
| 2025-09-18 | 7.46 | 7.55 | 7.32 | 7.36 | -1.74% | 1.49 | 2.56% |
| 2025-09-17 | 7.44 | 7.58 | 7.41 | 7.49 | +0.54% | 1.27 | 2.17% |