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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.00 | 7.33 | 6.85 | 6.94 | -3.74% | 1.39 | 5.50% |
| 2026-03-20 | 7.49 | 7.59 | 7.18 | 7.21 | -2.44% | 1.29 | 4.94% |
| 2026-03-19 | 7.53 | 7.73 | 7.34 | 7.39 | -3.40% | 1.63 | 6.10% |
| 2026-03-18 | 7.71 | 8.10 | 7.52 | 7.65 | +0.26% | 2.48 | 9.06% |
| 2026-03-17 | 7.42 | 8.07 | 7.37 | 7.63 | +2.83% | 2.56 | 9.29% |
| 2026-03-16 | 7.55 | 7.58 | 7.25 | 7.42 | -1.98% | 1.25 | 4.75% |
| 2026-03-13 | 7.26 | 7.70 | 7.20 | 7.57 | +3.70% | 1.61 | 5.98% |
| 2026-03-12 | 7.28 | 7.54 | 7.24 | 7.30 | +0.14% | 0.98 | 3.74% |
| 2026-03-11 | 7.32 | 7.40 | 7.24 | 7.29 | 0.00% | 0.81 | 3.12% |
| 2026-03-10 | 7.13 | 7.30 | 7.13 | 7.29 | +2.39% | 0.71 | 2.77% |
| 2026-03-09 | 7.13 | 7.24 | 7.01 | 7.12 | -1.11% | 0.73 | 2.90% |
| 2026-03-06 | 7.17 | 7.26 | 7.10 | 7.20 | +0.56% | 0.69 | 2.70% |
| 2026-03-05 | 7.06 | 7.29 | 7.05 | 7.16 | +3.17% | 0.90 | 3.52% |
| 2026-03-04 | 6.85 | 7.01 | 6.82 | 6.94 | +0.14% | 0.75 | 3.04% |
| 2026-03-03 | 7.23 | 7.42 | 6.92 | 6.93 | -3.62% | 1.17 | 4.58% |
| 2026-03-02 | 7.12 | 7.34 | 7.06 | 7.19 | -0.83% | 1.10 | 4.29% |
| 2026-02-27 | 7.14 | 7.33 | 7.12 | 7.25 | +1.54% | 0.80 | 3.11% |
| 2026-02-26 | 7.09 | 7.18 | 7.03 | 7.14 | +0.71% | 0.79 | 3.11% |
| 2026-02-25 | 7.09 | 7.15 | 6.98 | 7.09 | +0.42% | 0.78 | 3.10% |
| 2026-02-24 | 6.83 | 7.15 | 6.79 | 7.06 | +4.28% | 1.08 | 4.34% |