星宸科技 sz.301536
89.16
+1.73%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 88.04 | 90.49 | 87.88 | 89.16 | +1.73% | 7.02 | 4.20% |
| 2026-05-21 | 95.00 | 96.50 | 87.41 | 87.64 | -6.61% | 8.96 | 5.22% |
| 2026-05-20 | 93.49 | 95.49 | 92.51 | 93.84 | -0.04% | 7.78 | 4.44% |
| 2026-05-19 | 90.35 | 94.29 | 88.70 | 93.88 | +3.31% | 9.65 | 5.60% |
| 2026-05-18 | 89.25 | 91.44 | 89.01 | 90.87 | +1.54% | 6.57 | 3.88% |
| 2026-05-15 | 91.50 | 92.69 | 88.68 | 89.49 | -1.11% | 7.82 | 4.63% |
| 2026-05-14 | 91.21 | 94.90 | 90.49 | 90.49 | -0.29% | 7.85 | 4.55% |
| 2026-05-13 | 88.80 | 91.02 | 87.72 | 90.75 | +0.88% | 7.33 | 4.37% |
| 2026-05-12 | 91.11 | 91.40 | 89.00 | 89.96 | -1.47% | 6.59 | 3.91% |
| 2026-05-11 | 90.40 | 92.45 | 88.69 | 91.30 | +2.94% | 9.18 | 5.38% |
| 2026-05-08 | 88.20 | 89.09 | 87.21 | 88.69 | +0.12% | 6.65 | 4.04% |
| 2026-05-07 | 86.62 | 89.68 | 86.02 | 88.58 | +2.48% | 7.69 | 4.66% |
| 2026-05-06 | 84.60 | 88.11 | 83.77 | 86.44 | +4.84% | 12.45 | 7.69% |
| 2026-04-30 | 81.38 | 83.46 | 81.33 | 82.45 | +0.75% | 6.56 | 4.25% |
| 2026-04-29 | 80.50 | 83.50 | 79.50 | 81.84 | +1.35% | 7.61 | 4.96% |
| 2026-04-28 | 81.11 | 83.00 | 80.31 | 80.75 | -2.00% | 7.45 | 4.88% |
| 2026-04-27 | 82.33 | 83.79 | 81.31 | 82.40 | +0.98% | 10.96 | 7.10% |
| 2026-04-24 | 88.00 | 88.50 | 80.09 | 81.60 | -2.08% | 16.41 | 10.58% |
| 2026-04-23 | 82.80 | 84.00 | 80.64 | 83.33 | 0.00% | 10.28 | 6.69% |
| 2026-04-22 | 81.22 | 83.98 | 80.52 | 83.33 | +2.43% | 9.04 | 5.82% |