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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.48 | 5.49 | 5.37 | 5.41 | -1.10% | 0.63 | 3.27% |
| 2025-07-21 | 5.41 | 5.49 | 5.39 | 5.47 | +1.11% | 0.58 | 3.00% |
| 2025-07-18 | 5.48 | 5.51 | 5.39 | 5.41 | -1.28% | 0.60 | 3.12% |
| 2025-07-17 | 5.37 | 5.54 | 5.34 | 5.48 | +1.67% | 0.97 | 5.00% |
| 2025-07-16 | 5.36 | 5.65 | 5.32 | 5.39 | +1.51% | 0.91 | 4.68% |
| 2025-07-15 | 5.46 | 5.48 | 5.22 | 5.31 | -3.28% | 0.92 | 4.90% |
| 2025-07-14 | 5.57 | 5.58 | 5.46 | 5.49 | -0.90% | 0.59 | 3.03% |
| 2025-07-11 | 5.66 | 5.66 | 5.42 | 5.54 | -2.29% | 1.22 | 6.25% |
| 2025-07-10 | 5.55 | 5.69 | 5.50 | 5.67 | +2.35% | 1.30 | 6.49% |
| 2025-07-09 | 5.51 | 5.64 | 5.46 | 5.54 | +0.54% | 0.82 | 4.16% |
| 2025-07-08 | 5.47 | 5.55 | 5.45 | 5.51 | +0.55% | 0.73 | 3.72% |
| 2025-07-07 | 5.36 | 5.51 | 5.35 | 5.48 | +2.24% | 0.62 | 3.21% |
| 2025-07-04 | 5.47 | 5.48 | 5.34 | 5.36 | -1.83% | 0.66 | 3.42% |
| 2025-07-03 | 5.50 | 5.52 | 5.41 | 5.46 | -0.55% | 0.55 | 2.81% |
| 2025-07-02 | 5.50 | 5.53 | 5.46 | 5.49 | -0.54% | 0.64 | 3.26% |
| 2025-07-01 | 5.57 | 5.60 | 5.40 | 5.52 | -0.90% | 0.90 | 4.61% |
| 2025-06-30 | 5.51 | 5.59 | 5.42 | 5.57 | +0.72% | 1.06 | 5.40% |
| 2025-06-27 | 5.45 | 5.68 | 5.41 | 5.53 | +0.73% | 1.18 | 6.03% |
| 2025-06-26 | 5.50 | 5.62 | 5.38 | 5.49 | +0.55% | 1.06 | 5.41% |
| 2025-06-25 | 5.46 | 5.54 | 5.37 | 5.46 | 0.00% | 0.89 | 4.61% |