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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 56.51 | 57.35 | 55.54 | 55.70 | -1.88% | 1.20 | 1.14% |
| 2025-11-18 | 56.70 | 57.49 | 56.26 | 56.77 | +0.12% | 1.63 | 1.53% |
| 2025-11-17 | 55.64 | 57.26 | 55.36 | 56.70 | +1.91% | 1.76 | 1.67% |
| 2025-11-14 | 55.48 | 56.20 | 55.30 | 55.64 | -0.20% | 1.34 | 1.28% |
| 2025-11-13 | 55.08 | 55.89 | 54.63 | 55.75 | +0.96% | 1.81 | 1.75% |
| 2025-11-12 | 56.15 | 56.49 | 55.15 | 55.22 | -1.99% | 1.57 | 1.51% |
| 2025-11-11 | 57.62 | 57.74 | 56.21 | 56.34 | -1.73% | 1.51 | 1.42% |
| 2025-11-10 | 57.06 | 57.65 | 56.90 | 57.33 | +0.47% | 1.27 | 1.19% |
| 2025-11-07 | 58.01 | 58.08 | 56.98 | 57.06 | -2.38% | 2.04 | 1.89% |
| 2025-11-06 | 58.39 | 58.79 | 57.50 | 58.45 | +0.67% | 2.05 | 1.88% |
| 2025-11-05 | 57.81 | 58.95 | 57.72 | 58.06 | -1.34% | 1.74 | 1.60% |
| 2025-11-04 | 58.98 | 59.85 | 57.64 | 58.85 | -0.59% | 2.27 | 2.06% |
| 2025-11-03 | 58.51 | 59.29 | 57.63 | 59.20 | +0.63% | 1.83 | 1.68% |
| 2025-10-31 | 58.13 | 59.30 | 58.11 | 58.83 | +0.75% | 1.86 | 1.69% |
| 2025-10-30 | 59.01 | 59.67 | 58.39 | 58.39 | -0.44% | 2.37 | 2.15% |
| 2025-10-29 | 59.20 | 59.44 | 58.31 | 58.65 | -0.93% | 2.49 | 2.26% |
| 2025-10-28 | 59.00 | 59.97 | 58.75 | 59.20 | -0.03% | 2.13 | 1.92% |
| 2025-10-27 | 59.53 | 59.88 | 58.66 | 59.22 | +0.87% | 2.47 | 2.22% |
| 2025-10-24 | 59.04 | 60.00 | 58.60 | 58.71 | +0.43% | 2.75 | 2.47% |
| 2025-10-23 | 58.00 | 58.65 | 57.70 | 58.46 | +1.05% | 1.87 | 1.72% |