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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.80 | 6.90 | 6.76 | 6.77 | -0.15% | 0.56 | 2.31% |
| 2026-02-12 | 6.94 | 6.96 | 6.76 | 6.78 | -1.88% | 0.81 | 3.34% |
| 2026-02-11 | 7.06 | 7.07 | 6.87 | 6.91 | -2.12% | 0.77 | 3.11% |
| 2026-02-10 | 7.08 | 7.14 | 6.99 | 7.06 | +0.43% | 0.98 | 3.91% |
| 2026-02-09 | 6.87 | 7.04 | 6.84 | 7.03 | +3.69% | 1.17 | 4.74% |
| 2026-02-06 | 6.70 | 6.88 | 6.56 | 6.78 | +0.15% | 0.90 | 3.74% |
| 2026-02-05 | 6.72 | 6.81 | 6.71 | 6.77 | +1.50% | 0.88 | 3.68% |
| 2026-02-04 | 6.79 | 6.80 | 6.63 | 6.67 | -1.91% | 0.87 | 3.64% |
| 2026-02-03 | 6.88 | 6.92 | 6.63 | 6.80 | +0.29% | 1.00 | 4.14% |
| 2026-02-02 | 6.69 | 7.00 | 6.68 | 6.78 | +0.89% | 1.49 | 6.09% |
| 2026-01-30 | 6.74 | 6.78 | 6.56 | 6.72 | -0.59% | 1.12 | 4.73% |
| 2026-01-29 | 6.80 | 6.98 | 6.61 | 6.76 | -0.73% | 1.52 | 6.26% |
| 2026-01-28 | 6.73 | 6.93 | 6.67 | 6.81 | +0.15% | 1.69 | 6.98% |
| 2026-01-27 | 6.51 | 6.85 | 6.49 | 6.80 | +3.98% | 1.91 | 7.96% |
| 2026-01-26 | 6.75 | 6.81 | 6.44 | 6.54 | -3.82% | 1.30 | 5.58% |
| 2026-01-23 | 6.63 | 6.83 | 6.53 | 6.80 | +3.82% | 1.40 | 5.90% |
| 2026-01-22 | 6.45 | 6.57 | 6.39 | 6.55 | +1.55% | 0.68 | 2.92% |
| 2026-01-21 | 6.35 | 6.45 | 6.31 | 6.45 | +1.10% | 0.61 | 2.68% |
| 2026-01-20 | 6.47 | 6.55 | 6.35 | 6.38 | -1.09% | 0.76 | 3.34% |
| 2026-01-19 | 6.40 | 6.50 | 6.35 | 6.45 | +0.31% | 0.68 | 2.95% |