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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 57.43 | 58.86 | 57.43 | 58.58 | +2.50% | 3.06 | 2.81% |
| 2025-06-23 | 55.90 | 57.50 | 55.80 | 57.15 | +0.78% | 2.31 | 2.18% |
| 2025-06-20 | 58.05 | 58.33 | 56.46 | 56.71 | -2.31% | 2.89 | 2.72% |
| 2025-06-19 | 58.57 | 60.33 | 57.70 | 58.05 | -1.91% | 3.75 | 3.41% |
| 2025-06-18 | 60.88 | 60.94 | 57.52 | 59.18 | -2.71% | 4.60 | 4.18% |
| 2025-06-17 | 61.59 | 62.19 | 60.55 | 60.83 | -1.27% | 4.10 | 3.60% |
| 2025-06-16 | 62.09 | 62.70 | 61.00 | 61.61 | -2.18% | 5.70 | 4.95% |
| 2025-06-13 | 60.40 | 64.00 | 60.29 | 62.98 | +3.04% | 14.22 | 12.17% |
| 2025-06-12 | 61.50 | 62.58 | 60.39 | 61.12 | -0.67% | 5.19 | 4.54% |
| 2025-06-11 | 61.88 | 61.88 | 60.88 | 61.53 | -0.69% | 4.28 | 3.73% |
| 2025-06-10 | 64.00 | 64.34 | 60.88 | 61.96 | -3.73% | 8.11 | 7.00% |
| 2025-06-09 | 62.61 | 65.69 | 62.24 | 64.36 | -3.09% | 10.40 | 8.73% |
| 2025-06-06 | 64.05 | 69.60 | 62.80 | 66.41 | +4.07% | 14.10 | 11.47% |
| 2025-06-05 | 61.33 | 64.79 | 60.65 | 63.81 | +3.98% | 10.23 | 8.66% |
| 2025-06-04 | 60.51 | 62.31 | 60.25 | 61.37 | +1.02% | 4.93 | 4.31% |
| 2025-06-03 | 59.96 | 63.99 | 59.63 | 60.75 | +1.54% | 7.91 | 6.85% |
| 2025-05-30 | 61.20 | 61.52 | 58.80 | 59.83 | -3.06% | 5.59 | 4.99% |
| 2025-05-29 | 61.52 | 62.60 | 60.27 | 61.72 | 0.00% | 7.61 | 6.62% |
| 2025-05-28 | 62.60 | 66.44 | 60.88 | 61.72 | +0.08% | 11.45 | 9.73% |
| 2025-05-27 | 63.97 | 64.30 | 60.96 | 61.67 | -3.60% | 12.76 | 11.00% |