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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 62.96 | 64.33 | 62.91 | 63.90 | +1.44% | 3.25 | 2.72% |
| 2025-09-15 | 64.82 | 64.99 | 62.99 | 62.99 | -1.04% | 3.23 | 2.72% |
| 2025-09-12 | 63.16 | 64.85 | 62.88 | 63.65 | +0.79% | 4.88 | 4.07% |
| 2025-09-11 | 61.60 | 63.37 | 60.96 | 63.15 | +2.60% | 3.84 | 3.28% |
| 2025-09-10 | 61.85 | 62.99 | 60.88 | 61.55 | +0.10% | 2.80 | 2.42% |
| 2025-09-09 | 62.65 | 62.66 | 61.41 | 61.49 | -2.49% | 2.62 | 2.26% |
| 2025-09-08 | 62.59 | 63.18 | 62.05 | 63.06 | -0.85% | 3.93 | 3.35% |
| 2025-09-05 | 60.33 | 64.90 | 59.44 | 63.60 | +5.75% | 5.83 | 4.97% |
| 2025-09-04 | 61.85 | 62.67 | 59.04 | 60.14 | -2.76% | 4.34 | 3.81% |
| 2025-09-03 | 64.35 | 64.66 | 61.36 | 61.85 | -3.00% | 4.14 | 3.50% |
| 2025-09-02 | 67.76 | 67.76 | 63.55 | 63.76 | -6.48% | 6.94 | 5.70% |
| 2025-09-01 | 68.06 | 69.90 | 67.00 | 68.18 | +1.44% | 7.10 | 5.57% |
| 2025-08-29 | 67.80 | 67.98 | 65.36 | 67.21 | -1.38% | 7.90 | 6.35% |
| 2025-08-28 | 66.86 | 69.17 | 65.76 | 68.15 | +2.01% | 13.38 | 10.57% |
| 2025-08-27 | 64.59 | 71.50 | 64.59 | 66.81 | +4.16% | 16.38 | 12.89% |
| 2025-08-26 | 64.85 | 65.18 | 63.50 | 64.14 | -1.78% | 5.44 | 4.52% |
| 2025-08-25 | 66.44 | 67.97 | 64.35 | 65.30 | -0.55% | 9.69 | 7.90% |
| 2025-08-22 | 63.73 | 65.79 | 63.40 | 65.66 | +2.59% | 8.68 | 7.13% |
| 2025-08-21 | 64.01 | 66.67 | 63.30 | 64.00 | +0.05% | 10.12 | 8.33% |
| 2025-08-20 | 62.02 | 64.00 | 61.82 | 63.97 | +2.14% | 6.90 | 5.83% |