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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.08 | 7.16 | 6.94 | 7.03 | -0.85% | 1.34 | 5.39% |
| 2025-10-21 | 6.89 | 7.14 | 6.83 | 7.09 | +3.05% | 2.23 | 8.95% |
| 2025-10-20 | 7.22 | 7.25 | 6.78 | 6.88 | -3.64% | 3.13 | 12.70% |
| 2025-10-17 | 7.64 | 8.16 | 7.13 | 7.14 | -0.83% | 4.09 | 15.21% |
| 2025-10-16 | 7.66 | 7.69 | 7.17 | 7.20 | -6.74% | 3.27 | 12.55% |
| 2025-10-15 | 8.49 | 8.49 | 7.48 | 7.72 | -11.26% | 4.64 | 16.67% |
| 2025-10-14 | 8.13 | 8.71 | 7.83 | 8.70 | +6.23% | 5.39 | 18.47% |
| 2025-10-13 | 8.20 | 8.39 | 7.86 | 8.19 | -0.97% | 3.71 | 12.74% |
| 2025-10-10 | 8.21 | 8.50 | 8.06 | 8.27 | -1.43% | 4.47 | 15.21% |
| 2025-10-09 | 8.20 | 8.74 | 7.80 | 8.39 | +8.40% | 7.38 | 24.88% |
| 2025-09-30 | 6.55 | 7.74 | 6.51 | 7.74 | +20.00% | 5.17 | 19.81% |
| 2025-09-29 | 6.09 | 6.55 | 5.98 | 6.45 | +6.09% | 3.57 | 15.98% |
| 2025-09-26 | 5.79 | 6.19 | 5.69 | 6.08 | +7.23% | 3.02 | 14.11% |
| 2025-09-25 | 5.50 | 5.85 | 5.45 | 5.67 | +2.90% | 1.35 | 6.63% |
| 2025-09-24 | 5.35 | 5.59 | 5.29 | 5.51 | +2.61% | 0.99 | 5.07% |
| 2025-09-23 | 5.57 | 5.60 | 5.16 | 5.37 | -4.62% | 1.14 | 6.01% |
| 2025-09-22 | 5.51 | 5.65 | 5.37 | 5.63 | +2.36% | 1.03 | 5.27% |
| 2025-09-19 | 5.60 | 5.81 | 5.43 | 5.50 | -0.90% | 0.97 | 4.91% |
| 2025-09-18 | 5.77 | 5.77 | 5.50 | 5.55 | -3.81% | 0.86 | 4.30% |
| 2025-09-17 | 5.84 | 5.89 | 5.75 | 5.77 | -1.54% | 1.02 | 4.91% |