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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 56.47 | 58.29 | 55.66 | 58.10 | +2.32% | 3.54 | 3.32% |
| 2025-12-16 | 56.50 | 58.18 | 56.09 | 56.78 | +0.58% | 2.86 | 2.67% |
| 2025-12-15 | 58.00 | 58.24 | 56.40 | 56.45 | -3.59% | 2.79 | 2.61% |
| 2025-12-12 | 57.31 | 58.80 | 57.05 | 58.55 | +2.22% | 3.91 | 3.58% |
| 2025-12-11 | 59.21 | 59.60 | 57.27 | 57.28 | -2.55% | 3.01 | 2.76% |
| 2025-12-10 | 58.00 | 58.84 | 57.78 | 58.78 | +0.43% | 3.17 | 2.90% |
| 2025-12-09 | 58.36 | 59.23 | 58.10 | 58.53 | +0.22% | 3.84 | 3.49% |
| 2025-12-08 | 57.96 | 58.89 | 57.45 | 58.40 | +0.95% | 3.88 | 3.56% |
| 2025-12-05 | 56.56 | 58.96 | 55.39 | 57.85 | +2.26% | 4.04 | 3.77% |
| 2025-12-04 | 56.91 | 57.36 | 55.25 | 56.57 | -0.28% | 2.93 | 2.78% |
| 2025-12-03 | 58.90 | 59.10 | 56.50 | 56.73 | -3.73% | 4.10 | 3.81% |
| 2025-12-02 | 58.93 | 59.35 | 57.88 | 58.93 | -0.76% | 5.48 | 5.00% |
| 2025-12-01 | 56.90 | 60.10 | 55.71 | 59.38 | +5.12% | 9.41 | 8.65% |
| 2025-11-28 | 56.46 | 58.36 | 56.23 | 56.49 | -0.04% | 2.50 | 2.35% |
| 2025-11-27 | 55.05 | 57.90 | 54.98 | 56.51 | +2.00% | 3.43 | 3.23% |
| 2025-11-26 | 55.17 | 57.34 | 54.85 | 55.40 | -0.27% | 2.73 | 2.59% |
| 2025-11-25 | 55.20 | 56.15 | 54.73 | 55.55 | +1.76% | 1.66 | 1.60% |
| 2025-11-24 | 54.00 | 54.85 | 53.37 | 54.59 | +1.45% | 1.39 | 1.37% |
| 2025-11-21 | 54.51 | 55.79 | 53.78 | 53.81 | -2.61% | 1.58 | 1.55% |
| 2025-11-20 | 55.98 | 56.44 | 55.10 | 55.25 | -0.81% | 1.08 | 1.03% |