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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 57.50 | 58.33 | 57.12 | 57.85 | -0.12% | 1.56 | 1.44% |
| 2025-10-21 | 57.00 | 58.14 | 56.38 | 57.92 | +2.82% | 2.43 | 2.26% |
| 2025-10-20 | 57.00 | 57.48 | 56.00 | 56.33 | +0.28% | 2.19 | 2.06% |
| 2025-10-17 | 59.10 | 59.27 | 56.16 | 56.17 | -4.80% | 2.61 | 2.43% |
| 2025-10-16 | 60.10 | 60.33 | 59.00 | 59.00 | -1.90% | 2.16 | 1.94% |
| 2025-10-15 | 60.08 | 60.90 | 59.00 | 60.14 | +0.10% | 2.46 | 2.20% |
| 2025-10-14 | 62.80 | 63.83 | 59.80 | 60.08 | -3.35% | 4.16 | 3.62% |
| 2025-10-13 | 60.00 | 62.80 | 60.00 | 62.16 | -1.52% | 3.54 | 3.06% |
| 2025-10-10 | 66.13 | 66.45 | 62.88 | 63.12 | -5.62% | 5.74 | 4.77% |
| 2025-10-09 | 64.93 | 69.36 | 64.48 | 66.88 | +3.92% | 8.48 | 6.74% |
| 2025-09-30 | 64.57 | 65.16 | 63.61 | 64.36 | +0.58% | 4.30 | 3.57% |
| 2025-09-29 | 65.19 | 65.19 | 63.50 | 63.99 | -1.86% | 4.49 | 3.74% |
| 2025-09-26 | 68.00 | 68.99 | 65.18 | 65.20 | -4.51% | 6.68 | 5.31% |
| 2025-09-25 | 66.00 | 68.80 | 65.66 | 68.28 | +2.71% | 9.91 | 7.87% |
| 2025-09-24 | 65.19 | 66.89 | 64.14 | 66.48 | +1.74% | 8.70 | 7.07% |
| 2025-09-23 | 64.95 | 66.00 | 63.50 | 65.34 | +0.62% | 7.01 | 5.79% |
| 2025-09-22 | 63.60 | 65.33 | 63.03 | 64.94 | +3.23% | 5.76 | 4.76% |
| 2025-09-19 | 62.92 | 63.85 | 62.18 | 62.91 | +0.21% | 3.99 | 3.39% |
| 2025-09-18 | 64.68 | 65.49 | 61.70 | 62.78 | -2.30% | 6.81 | 5.66% |
| 2025-09-17 | 63.80 | 64.96 | 63.37 | 64.26 | +0.56% | 3.69 | 3.07% |