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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.56 | 6.65 | 6.35 | 6.56 | +0.15% | 1.05 | 4.56% |
| 2025-12-16 | 6.85 | 6.91 | 6.52 | 6.55 | -4.38% | 0.86 | 3.62% |
| 2025-12-15 | 7.13 | 7.13 | 6.78 | 6.85 | -4.20% | 1.39 | 5.70% |
| 2025-12-12 | 7.20 | 7.26 | 7.07 | 7.15 | -0.83% | 0.95 | 3.75% |
| 2025-12-11 | 7.37 | 7.42 | 7.19 | 7.21 | -1.90% | 1.22 | 4.71% |
| 2025-12-10 | 7.13 | 7.45 | 7.13 | 7.35 | +3.09% | 1.90 | 7.30% |
| 2025-12-09 | 7.18 | 7.32 | 7.09 | 7.13 | -0.56% | 0.94 | 3.68% |
| 2025-12-08 | 6.98 | 7.26 | 6.97 | 7.17 | +3.02% | 1.25 | 4.92% |
| 2025-12-05 | 6.91 | 6.99 | 6.80 | 6.96 | +1.46% | 0.89 | 3.63% |
| 2025-12-04 | 7.09 | 7.09 | 6.68 | 6.86 | -3.11% | 1.13 | 4.65% |
| 2025-12-03 | 7.08 | 7.18 | 6.97 | 7.08 | -0.14% | 1.10 | 4.38% |
| 2025-12-02 | 6.88 | 7.16 | 6.83 | 7.09 | +3.20% | 1.64 | 6.60% |
| 2025-12-01 | 7.48 | 7.48 | 6.83 | 6.87 | -7.79% | 2.12 | 8.40% |
| 2025-11-28 | 7.40 | 7.50 | 7.25 | 7.45 | +0.68% | 1.34 | 5.10% |
| 2025-11-27 | 7.30 | 7.68 | 7.24 | 7.40 | 0.00% | 1.79 | 6.75% |
| 2025-11-26 | 7.25 | 7.65 | 7.25 | 7.40 | +1.79% | 1.85 | 6.99% |
| 2025-11-25 | 7.24 | 7.40 | 7.23 | 7.27 | +0.55% | 0.93 | 3.57% |
| 2025-11-24 | 7.20 | 7.30 | 7.00 | 7.23 | +1.54% | 1.02 | 4.00% |
| 2025-11-21 | 7.44 | 7.59 | 7.10 | 7.12 | -5.32% | 1.56 | 6.04% |
| 2025-11-20 | 7.68 | 7.70 | 7.42 | 7.52 | -1.83% | 1.51 | 5.66% |