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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 63.60 | 64.74 | 62.28 | 62.63 | -1.80% | 7.02 | 5.94% |
| 2025-08-18 | 60.12 | 64.43 | 59.90 | 63.78 | +6.09% | 9.82 | 8.40% |
| 2025-08-15 | 59.80 | 60.49 | 59.35 | 60.12 | +0.70% | 5.33 | 4.76% |
| 2025-08-14 | 61.02 | 62.22 | 59.53 | 59.70 | -2.03% | 6.42 | 5.64% |
| 2025-08-13 | 60.29 | 61.28 | 59.70 | 60.94 | +1.23% | 7.28 | 6.41% |
| 2025-08-12 | 57.43 | 61.28 | 57.00 | 60.20 | +4.82% | 8.16 | 7.30% |
| 2025-08-11 | 56.83 | 57.88 | 56.79 | 57.43 | +0.98% | 2.54 | 2.37% |
| 2025-08-08 | 58.35 | 58.66 | 56.85 | 56.87 | -3.50% | 3.39 | 3.18% |
| 2025-08-07 | 58.90 | 59.98 | 58.50 | 58.93 | -0.05% | 3.71 | 3.36% |
| 2025-08-06 | 57.50 | 58.98 | 57.07 | 58.96 | +2.31% | 3.20 | 2.95% |
| 2025-08-05 | 58.01 | 58.21 | 57.23 | 57.63 | -0.17% | 1.79 | 1.66% |
| 2025-08-04 | 56.68 | 57.90 | 56.61 | 57.73 | +0.30% | 1.65 | 1.54% |
| 2025-08-01 | 57.66 | 59.48 | 56.80 | 57.56 | -0.16% | 2.56 | 2.37% |
| 2025-07-31 | 58.10 | 59.30 | 57.51 | 57.65 | -1.54% | 2.93 | 2.69% |
| 2025-07-30 | 59.45 | 60.63 | 58.32 | 58.55 | -1.81% | 3.40 | 3.06% |
| 2025-07-29 | 59.30 | 60.00 | 58.94 | 59.63 | +0.40% | 2.56 | 2.31% |
| 2025-07-28 | 60.59 | 60.59 | 59.26 | 59.39 | -1.00% | 2.46 | 2.21% |
| 2025-07-25 | 59.43 | 60.16 | 59.10 | 59.99 | +1.51% | 3.30 | 2.96% |
| 2025-07-24 | 58.90 | 59.44 | 58.31 | 59.10 | +0.96% | 2.27 | 2.06% |
| 2025-07-23 | 58.62 | 58.88 | 57.70 | 58.54 | -0.36% | 1.90 | 1.74% |