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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.25 | 8.28 | 8.02 | 8.18 | -1.56% | 1.14 | 3.93% |
| 2026-04-20 | 8.11 | 8.31 | 7.98 | 8.31 | +2.21% | 1.55 | 5.33% |
| 2026-04-17 | 7.76 | 8.20 | 7.64 | 8.13 | +4.10% | 1.83 | 6.46% |
| 2026-04-16 | 7.33 | 7.85 | 7.23 | 7.81 | +6.69% | 1.81 | 6.69% |
| 2026-04-15 | 7.60 | 7.65 | 7.28 | 7.32 | -3.43% | 1.38 | 5.23% |
| 2026-04-14 | 7.77 | 7.91 | 7.50 | 7.58 | -1.69% | 1.20 | 4.44% |
| 2026-04-13 | 8.11 | 8.23 | 7.60 | 7.71 | -5.98% | 2.29 | 8.22% |
| 2026-04-10 | 8.31 | 8.46 | 8.18 | 8.20 | -1.09% | 1.47 | 4.96% |
| 2026-04-09 | 8.10 | 8.36 | 8.10 | 8.29 | +0.48% | 1.16 | 3.97% |
| 2026-04-08 | 8.06 | 8.25 | 7.90 | 8.25 | +4.83% | 1.40 | 4.83% |
| 2026-04-07 | 7.92 | 8.00 | 7.78 | 7.87 | +1.42% | 1.01 | 3.60% |
| 2026-04-03 | 8.34 | 8.35 | 7.74 | 7.76 | -5.25% | 1.85 | 6.58% |
| 2026-04-02 | 8.12 | 8.39 | 8.05 | 8.19 | -0.49% | 2.38 | 8.16% |
| 2026-04-01 | 7.97 | 8.27 | 7.78 | 8.23 | +4.44% | 2.67 | 9.28% |
| 2026-03-31 | 7.63 | 7.98 | 7.59 | 7.88 | +3.14% | 2.10 | 7.55% |
| 2026-03-30 | 7.51 | 7.69 | 7.32 | 7.64 | +0.13% | 1.18 | 4.44% |
| 2026-03-27 | 7.44 | 7.67 | 7.38 | 7.63 | +1.60% | 0.83 | 3.10% |
| 2026-03-26 | 7.66 | 7.66 | 7.47 | 7.51 | -1.96% | 0.96 | 3.59% |
| 2026-03-25 | 7.47 | 7.72 | 7.41 | 7.66 | +2.54% | 1.34 | 4.98% |
| 2026-03-24 | 7.19 | 7.50 | 7.00 | 7.47 | +7.64% | 1.46 | 5.67% |