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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.42 | 5.51 | 5.35 | 5.46 | +0.92% | 0.73 | 3.79% |
| 2025-06-23 | 5.09 | 5.41 | 5.06 | 5.41 | +5.25% | 0.99 | 5.22% |
| 2025-06-20 | 5.31 | 5.52 | 5.14 | 5.14 | -3.20% | 1.01 | 5.37% |
| 2025-06-19 | 5.47 | 5.50 | 5.27 | 5.31 | -2.75% | 1.03 | 5.43% |
| 2025-06-18 | 5.58 | 5.60 | 5.44 | 5.46 | -2.33% | 1.01 | 5.18% |
| 2025-06-17 | 5.73 | 5.77 | 5.54 | 5.59 | -1.93% | 1.12 | 5.63% |
| 2025-06-16 | 5.44 | 5.73 | 5.44 | 5.70 | +3.07% | 1.52 | 7.56% |
| 2025-06-13 | 5.91 | 5.96 | 5.50 | 5.53 | -6.43% | 2.42 | 12.14% |
| 2025-06-12 | 5.98 | 6.31 | 5.86 | 5.91 | -1.99% | 3.30 | 15.35% |
| 2025-06-11 | 5.72 | 6.11 | 5.66 | 6.03 | +4.51% | 3.66 | 17.32% |
| 2025-06-10 | 5.68 | 5.82 | 5.54 | 5.77 | +1.58% | 2.55 | 12.54% |
| 2025-06-09 | 5.57 | 5.70 | 5.55 | 5.68 | +2.71% | 1.34 | 6.69% |
| 2025-06-06 | 5.58 | 5.64 | 5.48 | 5.53 | -1.43% | 0.95 | 4.83% |
| 2025-06-05 | 5.68 | 5.78 | 5.54 | 5.61 | -1.58% | 1.52 | 7.61% |
| 2025-06-04 | 5.75 | 5.81 | 5.66 | 5.70 | -2.06% | 1.86 | 9.14% |
| 2025-06-03 | 5.64 | 5.89 | 5.53 | 5.82 | +3.93% | 2.95 | 14.48% |
| 2025-05-30 | 5.75 | 5.84 | 5.55 | 5.60 | -3.61% | 2.07 | 10.34% |
| 2025-05-29 | 5.85 | 5.87 | 5.70 | 5.81 | -2.68% | 3.06 | 14.89% |
| 2025-05-28 | 6.02 | 6.11 | 5.72 | 5.97 | -2.61% | 5.29 | 25.42% |
| 2025-05-27 | 5.11 | 6.13 | 5.09 | 6.13 | +19.96% | 4.97 | 24.37% |