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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 77.83 | 81.69 | 77.15 | 81.35 | +3.20% | 8.43 | 5.65% |
| 2026-04-20 | 76.38 | 78.88 | 75.77 | 78.83 | +3.21% | 5.14 | 3.54% |
| 2026-04-17 | 75.30 | 76.95 | 74.82 | 76.38 | +0.66% | 3.18 | 2.23% |
| 2026-04-16 | 75.08 | 76.50 | 74.65 | 75.88 | +1.73% | 3.28 | 2.32% |
| 2026-04-15 | 76.50 | 77.15 | 74.39 | 74.59 | -1.78% | 3.91 | 2.75% |
| 2026-04-14 | 76.03 | 77.00 | 75.11 | 75.94 | +0.32% | 3.78 | 2.67% |
| 2026-04-13 | 72.78 | 76.98 | 72.55 | 75.70 | +2.15% | 4.85 | 3.43% |
| 2026-04-10 | 73.85 | 76.66 | 73.51 | 74.11 | +2.87% | 4.82 | 3.42% |
| 2026-04-09 | 71.53 | 73.08 | 71.52 | 72.04 | -1.06% | 2.78 | 2.06% |
| 2026-04-08 | 68.87 | 72.84 | 68.87 | 72.81 | +8.03% | 4.97 | 3.72% |
| 2026-04-07 | 67.54 | 68.35 | 66.88 | 67.40 | +0.57% | 2.41 | 1.90% |
| 2026-04-03 | 68.08 | 68.98 | 66.98 | 67.02 | -1.40% | 2.33 | 1.83% |
| 2026-04-02 | 68.97 | 69.85 | 67.52 | 67.97 | -1.61% | 2.64 | 2.06% |
| 2026-04-01 | 69.10 | 70.33 | 68.71 | 69.08 | +2.02% | 3.48 | 2.68% |
| 2026-03-31 | 69.14 | 70.77 | 67.17 | 67.71 | -2.17% | 4.14 | 3.22% |
| 2026-03-30 | 68.05 | 69.80 | 67.52 | 69.21 | +0.01% | 2.84 | 2.21% |
| 2026-03-27 | 67.04 | 70.15 | 67.04 | 69.20 | +1.87% | 4.47 | 3.47% |
| 2026-03-26 | 71.92 | 72.00 | 67.60 | 67.93 | -5.85% | 5.82 | 4.48% |
| 2026-03-25 | 71.00 | 73.50 | 70.88 | 72.15 | +2.04% | 5.00 | 3.71% |
| 2026-03-24 | 71.50 | 71.50 | 67.80 | 70.71 | +1.14% | 5.67 | 4.36% |