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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 71.83 | 72.57 | 70.91 | 70.96 | -2.21% | 4.94 | 3.69% |
| 2026-02-12 | 68.30 | 72.97 | 68.00 | 72.56 | +7.13% | 9.62 | 7.24% |
| 2026-02-11 | 67.40 | 69.48 | 67.30 | 67.73 | +0.18% | 3.63 | 2.84% |
| 2026-02-10 | 67.11 | 69.29 | 66.80 | 67.61 | +0.52% | 4.32 | 3.38% |
| 2026-02-09 | 68.03 | 68.15 | 66.22 | 67.26 | +0.69% | 4.08 | 3.25% |
| 2026-02-06 | 66.64 | 68.68 | 65.80 | 66.80 | +0.45% | 4.76 | 3.78% |
| 2026-02-05 | 68.03 | 68.95 | 65.70 | 66.50 | -4.00% | 5.54 | 4.44% |
| 2026-02-04 | 69.97 | 70.30 | 67.50 | 69.27 | -1.87% | 5.90 | 4.60% |
| 2026-02-03 | 70.00 | 72.49 | 69.50 | 70.59 | +2.68% | 8.68 | 6.55% |
| 2026-02-02 | 68.50 | 71.42 | 67.50 | 68.75 | -1.15% | 8.13 | 6.24% |
| 2026-01-30 | 68.26 | 70.75 | 67.31 | 69.55 | +2.60% | 8.35 | 6.46% |
| 2026-01-29 | 70.83 | 71.39 | 67.76 | 67.79 | -4.17% | 8.53 | 6.57% |
| 2026-01-28 | 72.18 | 73.86 | 70.00 | 70.74 | -3.24% | 10.49 | 7.86% |
| 2026-01-27 | 67.80 | 74.00 | 67.51 | 73.11 | +7.75% | 14.59 | 10.81% |
| 2026-01-26 | 69.61 | 69.77 | 66.88 | 67.85 | -2.78% | 7.61 | 5.98% |
| 2026-01-23 | 66.50 | 70.50 | 66.50 | 69.79 | +4.29% | 10.17 | 7.85% |
| 2026-01-22 | 70.49 | 70.78 | 66.47 | 66.92 | -4.54% | 9.15 | 7.25% |
| 2026-01-21 | 66.00 | 70.73 | 65.70 | 70.10 | +4.99% | 9.21 | 7.15% |
| 2026-01-20 | 68.50 | 69.50 | 65.68 | 66.77 | -2.58% | 6.77 | 5.38% |
| 2026-01-19 | 71.21 | 72.00 | 68.27 | 68.54 | -2.27% | 7.52 | 5.81% |