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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.40 | 6.49 | 6.21 | 6.43 | 0.00% | 1.08 | 4.78% |
| 2026-01-15 | 6.68 | 6.70 | 6.39 | 6.43 | -4.74% | 1.38 | 5.96% |
| 2026-01-14 | 6.49 | 7.01 | 6.48 | 6.75 | +3.69% | 2.25 | 9.32% |
| 2026-01-13 | 6.64 | 6.72 | 6.47 | 6.51 | -1.36% | 1.17 | 4.99% |
| 2026-01-12 | 6.48 | 6.63 | 6.41 | 6.60 | +2.17% | 1.20 | 5.17% |
| 2026-01-09 | 6.40 | 6.49 | 6.30 | 6.46 | +0.94% | 0.92 | 4.04% |
| 2026-01-08 | 6.32 | 6.44 | 6.23 | 6.40 | +1.43% | 0.70 | 3.09% |
| 2026-01-07 | 6.38 | 6.42 | 6.21 | 6.31 | -1.56% | 0.83 | 3.72% |
| 2026-01-06 | 6.37 | 6.42 | 6.28 | 6.41 | +0.79% | 0.80 | 3.52% |
| 2026-01-05 | 6.34 | 6.44 | 6.31 | 6.36 | +0.32% | 0.77 | 3.42% |
| 2025-12-31 | 6.34 | 6.37 | 6.10 | 6.34 | -0.16% | 0.82 | 3.68% |
| 2025-12-30 | 6.48 | 6.49 | 6.22 | 6.35 | -2.61% | 0.85 | 3.77% |
| 2025-12-29 | 6.46 | 6.55 | 6.39 | 6.52 | +1.56% | 0.90 | 3.90% |
| 2025-12-26 | 6.71 | 6.72 | 6.40 | 6.42 | -4.32% | 1.16 | 5.01% |
| 2025-12-25 | 6.76 | 6.81 | 6.66 | 6.71 | -0.74% | 0.50 | 2.11% |
| 2025-12-24 | 6.67 | 6.78 | 6.65 | 6.76 | +0.75% | 0.44 | 1.84% |
| 2025-12-23 | 6.74 | 6.88 | 6.54 | 6.71 | -0.30% | 0.79 | 3.33% |
| 2025-12-22 | 6.82 | 6.89 | 6.71 | 6.73 | -1.32% | 0.82 | 3.41% |
| 2025-12-19 | 6.63 | 6.91 | 6.57 | 6.82 | +3.33% | 0.89 | 3.70% |
| 2025-12-18 | 6.53 | 6.76 | 6.50 | 6.60 | +0.61% | 0.81 | 3.46% |