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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.30 | 7.45 | 7.28 | 7.45 | +1.92% | 1.09 | 1.89% |
| 2025-09-15 | 7.37 | 7.38 | 7.29 | 7.31 | -1.08% | 0.82 | 1.43% |
| 2025-09-12 | 7.43 | 7.46 | 7.37 | 7.39 | -0.54% | 0.96 | 1.65% |
| 2025-09-11 | 7.37 | 7.44 | 7.27 | 7.43 | +0.81% | 1.02 | 1.78% |
| 2025-09-10 | 7.31 | 7.49 | 7.29 | 7.37 | +0.96% | 0.93 | 1.61% |
| 2025-09-09 | 7.47 | 7.47 | 7.25 | 7.30 | -2.28% | 1.10 | 1.93% |
| 2025-09-08 | 7.41 | 7.50 | 7.38 | 7.47 | +0.95% | 1.13 | 1.94% |
| 2025-09-05 | 7.31 | 7.40 | 7.23 | 7.40 | +1.93% | 1.03 | 1.79% |
| 2025-09-04 | 7.32 | 7.42 | 7.17 | 7.26 | -0.82% | 1.17 | 2.05% |
| 2025-09-03 | 7.52 | 7.61 | 7.29 | 7.32 | -2.92% | 1.17 | 2.01% |
| 2025-09-02 | 7.71 | 7.72 | 7.43 | 7.54 | -2.20% | 1.70 | 2.88% |
| 2025-09-01 | 7.60 | 7.76 | 7.56 | 7.71 | +1.31% | 1.45 | 2.41% |
| 2025-08-29 | 7.76 | 7.78 | 7.61 | 7.61 | -2.19% | 1.68 | 2.80% |
| 2025-08-28 | 7.83 | 7.92 | 7.45 | 7.78 | -1.14% | 3.62 | 6.00% |
| 2025-08-27 | 8.19 | 8.23 | 7.87 | 7.87 | -3.67% | 3.23 | 5.09% |
| 2025-08-26 | 8.10 | 8.24 | 8.06 | 8.17 | +0.49% | 2.43 | 3.80% |
| 2025-08-25 | 8.10 | 8.17 | 8.06 | 8.13 | +0.49% | 2.37 | 3.73% |
| 2025-08-22 | 8.03 | 8.09 | 8.00 | 8.09 | +0.75% | 1.79 | 2.85% |
| 2025-08-21 | 8.09 | 8.12 | 7.99 | 8.03 | -0.74% | 1.98 | 3.13% |
| 2025-08-20 | 8.03 | 8.09 | 7.96 | 8.09 | +0.62% | 1.85 | 2.95% |