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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.95 | 5.95 | 5.82 | 5.88 | -0.51% | 0.85 | 4.07% |
| 2025-08-18 | 5.78 | 5.96 | 5.68 | 5.91 | +3.87% | 1.41 | 6.77% |
| 2025-08-15 | 5.53 | 5.88 | 5.49 | 5.69 | +2.89% | 1.34 | 6.61% |
| 2025-08-14 | 5.68 | 5.71 | 5.53 | 5.53 | -2.98% | 0.75 | 3.79% |
| 2025-08-13 | 5.75 | 5.75 | 5.63 | 5.70 | -0.18% | 0.62 | 3.09% |
| 2025-08-12 | 5.81 | 5.83 | 5.68 | 5.71 | -0.35% | 0.75 | 3.67% |
| 2025-08-11 | 5.58 | 5.75 | 5.56 | 5.73 | +3.06% | 0.82 | 4.05% |
| 2025-08-08 | 5.65 | 5.66 | 5.50 | 5.56 | -1.42% | 0.64 | 3.25% |
| 2025-08-07 | 5.69 | 5.73 | 5.61 | 5.64 | -0.35% | 0.88 | 4.38% |
| 2025-08-06 | 5.63 | 5.66 | 5.56 | 5.66 | +0.71% | 0.60 | 2.98% |
| 2025-08-05 | 5.59 | 5.62 | 5.57 | 5.62 | +0.72% | 0.61 | 3.09% |
| 2025-08-04 | 5.48 | 5.60 | 5.36 | 5.58 | +1.09% | 0.80 | 4.12% |
| 2025-08-01 | 5.38 | 5.52 | 5.33 | 5.52 | +2.79% | 0.82 | 4.20% |
| 2025-07-31 | 5.44 | 5.51 | 5.35 | 5.37 | -1.83% | 0.58 | 3.00% |
| 2025-07-30 | 5.45 | 5.51 | 5.40 | 5.47 | -0.18% | 0.61 | 3.14% |
| 2025-07-29 | 5.54 | 5.59 | 5.40 | 5.48 | -1.26% | 0.55 | 2.81% |
| 2025-07-28 | 5.47 | 5.59 | 5.44 | 5.55 | +1.46% | 0.72 | 3.67% |
| 2025-07-25 | 5.42 | 5.48 | 5.38 | 5.47 | +0.55% | 0.50 | 2.60% |
| 2025-07-24 | 5.33 | 5.44 | 5.31 | 5.44 | +2.06% | 0.49 | 2.55% |
| 2025-07-23 | 5.40 | 5.41 | 5.29 | 5.33 | -1.48% | 0.67 | 3.53% |