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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.57 | 6.06 | 5.53 | 5.86 | +5.21% | 1.84 | 8.87% |
| 2025-09-15 | 5.50 | 5.59 | 5.45 | 5.57 | +1.09% | 0.60 | 3.03% |
| 2025-09-12 | 5.68 | 5.75 | 5.51 | 5.51 | -3.16% | 0.70 | 3.54% |
| 2025-09-11 | 5.70 | 5.70 | 5.53 | 5.69 | -0.18% | 0.64 | 3.22% |
| 2025-09-10 | 5.70 | 5.77 | 5.63 | 5.70 | +0.89% | 0.47 | 2.34% |
| 2025-09-09 | 5.76 | 5.76 | 5.61 | 5.65 | -1.22% | 0.58 | 2.85% |
| 2025-09-08 | 5.60 | 5.74 | 5.60 | 5.72 | +2.33% | 0.66 | 3.29% |
| 2025-09-05 | 5.55 | 5.61 | 5.40 | 5.59 | +0.72% | 0.61 | 3.12% |
| 2025-09-04 | 5.42 | 5.67 | 5.39 | 5.55 | +2.40% | 0.94 | 4.78% |
| 2025-09-03 | 5.65 | 5.68 | 5.38 | 5.42 | -3.90% | 0.68 | 3.46% |
| 2025-09-02 | 5.71 | 5.73 | 5.49 | 5.64 | -1.23% | 0.87 | 4.36% |
| 2025-09-01 | 5.67 | 5.82 | 5.61 | 5.71 | +0.71% | 0.83 | 4.07% |
| 2025-08-29 | 5.81 | 5.81 | 5.65 | 5.67 | -2.24% | 0.67 | 3.31% |
| 2025-08-28 | 5.89 | 6.04 | 5.50 | 5.80 | -1.19% | 1.36 | 6.65% |
| 2025-08-27 | 6.01 | 6.16 | 5.86 | 5.87 | -2.00% | 1.29 | 6.00% |
| 2025-08-26 | 6.03 | 6.03 | 5.88 | 5.99 | +0.67% | 0.71 | 3.32% |
| 2025-08-25 | 6.06 | 6.06 | 5.90 | 5.95 | -1.00% | 0.87 | 4.12% |
| 2025-08-22 | 6.08 | 6.09 | 5.90 | 6.01 | -0.83% | 1.13 | 5.30% |
| 2025-08-21 | 6.12 | 6.23 | 6.03 | 6.06 | -0.82% | 1.34 | 6.15% |
| 2025-08-20 | 5.88 | 6.12 | 5.82 | 6.11 | +3.91% | 1.38 | 6.49% |