星徽股份 sz.300464
9.19
-2.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.49 | 9.65 | 9.05 | 9.19 | -2.03% | 2.54 | 7.75% |
| 2026-05-21 | 9.46 | 9.82 | 9.22 | 9.38 | +0.75% | 3.90 | 11.58% |
| 2026-05-20 | 9.36 | 9.65 | 9.20 | 9.31 | -2.21% | 3.00 | 9.00% |
| 2026-05-19 | 8.68 | 9.55 | 8.62 | 9.52 | +9.30% | 3.64 | 11.03% |
| 2026-05-18 | 8.19 | 8.80 | 8.06 | 8.71 | +5.70% | 2.28 | 7.56% |
| 2026-05-15 | 8.52 | 8.68 | 8.11 | 8.24 | -1.67% | 1.72 | 5.80% |
| 2026-05-14 | 8.50 | 8.50 | 8.21 | 8.38 | -0.95% | 1.68 | 5.66% |
| 2026-05-13 | 8.40 | 8.61 | 8.30 | 8.46 | +0.36% | 1.34 | 4.44% |
| 2026-05-12 | 8.38 | 8.58 | 8.18 | 8.43 | +0.24% | 1.30 | 4.34% |
| 2026-05-11 | 8.22 | 8.50 | 7.95 | 8.41 | +3.19% | 1.70 | 5.79% |
| 2026-05-08 | 8.03 | 8.20 | 8.01 | 8.15 | +0.99% | 1.29 | 4.48% |
| 2026-05-07 | 8.10 | 8.16 | 7.90 | 8.07 | -0.12% | 1.11 | 3.89% |
| 2026-05-06 | 7.94 | 8.09 | 7.91 | 8.08 | +2.15% | 1.07 | 3.77% |
| 2026-04-30 | 7.93 | 8.09 | 7.85 | 7.91 | 0.00% | 0.94 | 3.32% |
| 2026-04-29 | 7.94 | 8.08 | 7.42 | 7.91 | -0.88% | 1.37 | 4.93% |
| 2026-04-28 | 7.88 | 8.00 | 7.77 | 7.98 | +1.14% | 0.99 | 3.51% |
| 2026-04-27 | 8.00 | 8.00 | 7.73 | 7.89 | -1.13% | 0.70 | 2.53% |
| 2026-04-24 | 7.94 | 8.09 | 7.78 | 7.98 | -0.13% | 0.86 | 3.05% |
| 2026-04-23 | 8.13 | 8.15 | 7.88 | 7.99 | -1.72% | 0.95 | 3.33% |
| 2026-04-22 | 8.15 | 8.29 | 8.07 | 8.13 | -0.61% | 0.93 | 3.21% |