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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 53.29 | 63.97 | 53.00 | 63.97 | +20.00% | 13.27 | 11.86% |
| 2025-05-23 | 55.40 | 55.40 | 53.30 | 53.31 | -3.30% | 2.04 | 2.02% |
| 2025-05-22 | 54.90 | 57.05 | 54.57 | 55.13 | +0.88% | 2.75 | 2.64% |
| 2025-05-21 | 55.68 | 55.73 | 54.62 | 54.65 | -2.24% | 1.51 | 1.48% |
| 2025-05-20 | 55.60 | 56.28 | 55.33 | 55.90 | +0.09% | 1.71 | 1.64% |
| 2025-05-19 | 56.00 | 56.60 | 54.81 | 55.85 | -0.80% | 2.03 | 1.95% |
| 2025-05-16 | 56.90 | 57.37 | 56.19 | 56.30 | -0.91% | 1.85 | 1.74% |
| 2025-05-15 | 58.59 | 58.59 | 56.82 | 56.82 | -2.96% | 2.41 | 2.25% |
| 2025-05-14 | 58.83 | 59.71 | 57.94 | 58.55 | -1.06% | 3.38 | 3.07% |
| 2025-05-13 | 59.37 | 60.56 | 58.37 | 59.18 | +0.95% | 4.67 | 4.20% |
| 2025-05-12 | 58.32 | 58.74 | 57.78 | 58.62 | +1.43% | 2.59 | 2.38% |
| 2025-05-09 | 59.69 | 59.69 | 57.36 | 57.79 | -3.41% | 2.58 | 2.36% |
| 2025-05-08 | 59.38 | 60.13 | 58.85 | 59.84 | +1.25% | 3.01 | 2.69% |
| 2025-05-07 | 61.22 | 61.66 | 58.44 | 59.10 | -1.33% | 3.58 | 3.21% |
| 2025-05-06 | 58.98 | 60.40 | 58.98 | 59.90 | +2.66% | 4.82 | 4.32% |