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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.73 | 7.88 | 7.53 | 7.66 | -2.92% | 2.27 | 8.34% |
| 2025-11-18 | 7.66 | 8.03 | 7.52 | 7.89 | +3.54% | 3.68 | 13.20% |
| 2025-11-17 | 7.56 | 7.66 | 7.42 | 7.62 | -1.55% | 2.68 | 9.96% |
| 2025-11-14 | 7.32 | 8.50 | 7.32 | 7.74 | +4.59% | 4.44 | 15.82% |
| 2025-11-13 | 7.40 | 7.50 | 7.29 | 7.40 | 0.00% | 0.94 | 3.57% |
| 2025-11-12 | 7.52 | 7.55 | 7.37 | 7.40 | -1.60% | 0.90 | 3.39% |
| 2025-11-11 | 7.60 | 7.67 | 7.47 | 7.52 | -1.05% | 1.10 | 4.11% |
| 2025-11-10 | 7.51 | 7.68 | 7.46 | 7.60 | +1.47% | 1.47 | 5.45% |
| 2025-11-07 | 7.50 | 7.58 | 7.41 | 7.49 | -1.19% | 1.49 | 5.61% |
| 2025-11-06 | 7.58 | 7.63 | 7.44 | 7.58 | -0.66% | 1.57 | 5.86% |
| 2025-11-05 | 7.49 | 7.69 | 7.40 | 7.63 | +0.93% | 1.79 | 6.63% |
| 2025-11-04 | 7.36 | 7.68 | 7.28 | 7.56 | +2.16% | 2.35 | 8.82% |
| 2025-11-03 | 7.39 | 7.49 | 7.22 | 7.40 | +0.54% | 1.84 | 7.04% |
| 2025-10-31 | 7.05 | 7.45 | 7.05 | 7.36 | +5.14% | 2.84 | 10.98% |
| 2025-10-30 | 7.24 | 7.24 | 7.00 | 7.00 | -3.58% | 2.14 | 8.49% |
| 2025-10-29 | 6.94 | 7.34 | 6.86 | 7.26 | +3.57% | 3.12 | 12.28% |
| 2025-10-28 | 7.40 | 7.58 | 6.95 | 7.01 | +1.01% | 4.14 | 16.18% |
| 2025-10-27 | 6.84 | 7.03 | 6.81 | 6.94 | +2.36% | 1.76 | 7.16% |
| 2025-10-24 | 6.95 | 6.97 | 6.76 | 6.78 | -2.16% | 1.37 | 5.63% |
| 2025-10-23 | 7.05 | 7.06 | 6.78 | 6.93 | -1.42% | 1.30 | 5.33% |