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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 74.50 | 74.88 | 69.36 | 69.91 | -8.24% | 7.45 | 5.55% |
| 2026-03-20 | 77.01 | 79.89 | 75.21 | 76.19 | +1.03% | 7.75 | 5.37% |
| 2026-03-19 | 77.07 | 77.77 | 74.99 | 75.41 | -4.60% | 5.71 | 4.00% |
| 2026-03-18 | 78.95 | 79.66 | 77.60 | 79.05 | +1.40% | 5.83 | 3.95% |
| 2026-03-17 | 80.02 | 81.22 | 77.88 | 77.96 | -1.94% | 7.39 | 4.98% |
| 2026-03-16 | 73.97 | 80.37 | 73.97 | 79.50 | +7.46% | 12.38 | 8.47% |
| 2026-03-13 | 75.14 | 76.73 | 73.41 | 73.98 | -2.72% | 6.52 | 4.66% |
| 2026-03-12 | 77.46 | 79.15 | 74.99 | 76.05 | -1.85% | 7.10 | 4.94% |
| 2026-03-11 | 80.27 | 80.99 | 77.39 | 77.48 | -4.04% | 9.30 | 6.28% |
| 2026-03-10 | 81.00 | 82.01 | 74.75 | 80.74 | +1.23% | 15.96 | 10.93% |
| 2026-03-09 | 77.50 | 80.00 | 73.75 | 79.76 | -0.06% | 9.10 | 6.36% |
| 2026-03-06 | 78.03 | 81.56 | 77.00 | 79.81 | +2.85% | 8.45 | 5.69% |
| 2026-03-05 | 78.48 | 78.62 | 76.10 | 77.60 | +2.11% | 6.97 | 4.81% |
| 2026-03-04 | 75.52 | 78.58 | 75.50 | 76.00 | -0.41% | 6.88 | 4.80% |
| 2026-03-03 | 82.66 | 83.12 | 75.93 | 76.31 | -8.89% | 12.21 | 8.27% |
| 2026-03-02 | 82.37 | 84.00 | 79.51 | 83.76 | +0.04% | 11.77 | 7.70% |
| 2026-02-27 | 82.76 | 84.35 | 80.38 | 83.73 | +0.40% | 13.53 | 8.76% |
| 2026-02-26 | 73.30 | 86.66 | 73.00 | 83.40 | +14.40% | 26.50 | 17.27% |
| 2026-02-25 | 71.51 | 74.88 | 71.46 | 72.90 | +2.27% | 6.02 | 4.40% |
| 2026-02-24 | 72.22 | 72.80 | 70.15 | 71.28 | +0.45% | 4.57 | 3.42% |