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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 65.66 | 71.50 | 65.66 | 70.13 | +8.14% | 16.84 | 12.88% |
| 2026-01-15 | 64.58 | 65.80 | 64.00 | 64.85 | -0.29% | 4.67 | 3.86% |
| 2026-01-14 | 61.98 | 66.75 | 61.98 | 65.04 | +3.81% | 8.64 | 7.13% |
| 2026-01-13 | 65.65 | 65.69 | 62.22 | 62.65 | -3.82% | 6.11 | 5.16% |
| 2026-01-12 | 63.39 | 65.65 | 62.96 | 65.14 | +2.76% | 7.70 | 6.39% |
| 2026-01-09 | 63.55 | 63.79 | 62.65 | 63.39 | +1.08% | 4.93 | 4.17% |
| 2026-01-08 | 62.70 | 63.50 | 62.18 | 62.71 | +1.03% | 5.27 | 4.48% |
| 2026-01-07 | 62.16 | 62.73 | 61.72 | 62.07 | -0.03% | 4.24 | 3.64% |
| 2026-01-06 | 61.75 | 62.48 | 61.03 | 62.09 | +0.57% | 4.42 | 3.82% |
| 2026-01-05 | 60.39 | 61.82 | 60.18 | 61.74 | +3.05% | 4.24 | 3.70% |
| 2025-12-31 | 62.35 | 62.49 | 59.80 | 59.91 | -2.46% | 3.84 | 3.39% |
| 2025-12-30 | 60.54 | 61.80 | 60.15 | 61.42 | +1.54% | 3.63 | 3.17% |
| 2025-12-29 | 59.98 | 60.94 | 59.79 | 60.49 | +0.43% | 3.07 | 2.71% |
| 2025-12-26 | 61.36 | 61.49 | 59.90 | 60.23 | -1.83% | 3.45 | 3.04% |
| 2025-12-25 | 61.88 | 62.08 | 61.22 | 61.35 | -0.97% | 3.29 | 2.86% |
| 2025-12-24 | 61.00 | 62.58 | 60.66 | 61.95 | +1.89% | 4.66 | 4.03% |
| 2025-12-23 | 61.39 | 61.69 | 60.12 | 60.80 | -1.20% | 4.50 | 3.96% |
| 2025-12-22 | 62.00 | 63.91 | 61.40 | 61.54 | +2.07% | 8.14 | 6.96% |
| 2025-12-19 | 60.10 | 62.58 | 59.95 | 60.29 | +2.27% | 8.24 | 7.23% |
| 2025-12-18 | 57.34 | 60.33 | 57.22 | 58.95 | +1.46% | 5.08 | 4.63% |