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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 59.38 | 59.49 | 58.41 | 58.75 | -1.29% | 2.36 | 2.15% |
| 2025-07-21 | 58.39 | 59.88 | 58.18 | 59.52 | +1.41% | 3.11 | 2.81% |
| 2025-07-18 | 58.39 | 59.24 | 58.03 | 58.69 | +0.65% | 2.65 | 2.42% |
| 2025-07-17 | 57.60 | 58.49 | 57.02 | 58.31 | +0.80% | 2.27 | 2.10% |
| 2025-07-16 | 57.14 | 58.96 | 56.88 | 57.85 | +1.08% | 3.09 | 2.85% |
| 2025-07-15 | 57.40 | 57.89 | 56.08 | 57.23 | -0.19% | 2.02 | 1.90% |
| 2025-07-14 | 57.46 | 57.64 | 56.88 | 57.34 | -0.54% | 1.45 | 1.36% |
| 2025-07-11 | 57.09 | 58.09 | 56.44 | 57.65 | +0.68% | 2.12 | 1.98% |
| 2025-07-10 | 56.95 | 58.59 | 56.57 | 57.26 | +0.61% | 2.20 | 2.05% |
| 2025-07-09 | 57.38 | 57.60 | 56.86 | 56.91 | -0.84% | 1.60 | 1.50% |
| 2025-07-08 | 56.75 | 57.45 | 56.61 | 57.39 | +1.47% | 1.88 | 1.76% |
| 2025-07-07 | 56.50 | 56.74 | 55.90 | 56.56 | -0.14% | 1.33 | 1.27% |
| 2025-07-04 | 57.35 | 57.67 | 56.23 | 56.64 | -1.36% | 1.87 | 1.76% |
| 2025-07-03 | 57.52 | 57.74 | 56.89 | 57.42 | -0.16% | 1.66 | 1.55% |
| 2025-07-02 | 58.70 | 58.98 | 57.07 | 57.51 | -2.97% | 2.41 | 2.24% |
| 2025-07-01 | 60.29 | 60.30 | 59.00 | 59.27 | -1.71% | 2.55 | 2.30% |
| 2025-06-30 | 58.97 | 60.58 | 58.51 | 60.30 | +2.64% | 3.43 | 3.07% |
| 2025-06-27 | 60.00 | 60.14 | 58.46 | 58.75 | -1.14% | 3.15 | 2.85% |
| 2025-06-26 | 59.48 | 60.75 | 59.32 | 59.43 | -1.25% | 3.73 | 3.33% |
| 2025-06-25 | 59.00 | 60.59 | 58.21 | 60.18 | +2.73% | 4.84 | 4.35% |