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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.93 | 5.13 | 4.88 | 5.11 | +0.59% | 1.30 | 7.24% |
| 2025-05-23 | 5.32 | 5.48 | 5.05 | 5.08 | -7.47% | 2.62 | 14.17% |
| 2025-05-22 | 5.50 | 6.16 | 5.36 | 5.49 | +5.98% | 4.14 | 20.44% |
| 2025-05-21 | 5.33 | 5.36 | 5.15 | 5.18 | -3.54% | 1.08 | 5.83% |
| 2025-05-20 | 5.39 | 5.40 | 5.21 | 5.37 | +1.13% | 1.11 | 5.89% |
| 2025-05-19 | 5.26 | 5.33 | 5.13 | 5.31 | -0.19% | 1.38 | 7.42% |
| 2025-05-16 | 5.32 | 5.56 | 5.21 | 5.32 | -2.92% | 2.08 | 10.84% |
| 2025-05-15 | 5.30 | 5.75 | 5.24 | 5.48 | +1.11% | 3.27 | 16.69% |
| 2025-05-14 | 5.15 | 5.51 | 5.01 | 5.42 | +6.48% | 2.73 | 14.61% |
| 2025-05-13 | 5.17 | 5.34 | 5.06 | 5.09 | +0.39% | 1.46 | 7.95% |
| 2025-05-12 | 5.10 | 5.15 | 4.94 | 5.07 | +2.63% | 0.91 | 5.09% |
| 2025-05-09 | 5.01 | 5.02 | 4.87 | 4.94 | -1.79% | 0.72 | 4.11% |
| 2025-05-08 | 4.90 | 5.17 | 4.84 | 5.03 | +2.65% | 1.19 | 6.63% |
| 2025-05-07 | 4.90 | 4.98 | 4.81 | 4.90 | +1.24% | 0.83 | 4.79% |
| 2025-05-06 | 4.68 | 4.84 | 4.67 | 4.84 | +4.99% | 0.80 | 4.68% |