*ST星光(002076)股票行情
*ST星光(002076)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 1.67 | 1.67 | -0.09 | -5.11% | 1.67 | 1.67 | 29243 | 488.36 | 0.28% |
| 2025-04-29 | 1.76 | 1.76 | -0.09 | -4.86% | 1.76 | 1.76 | 57502 | 1012.04 | 0.56% |
| 2025-04-25 | 1.85 | 1.85 | -0.20 | -9.76% | 1.85 | 1.85 | 136362 | 2522.70 | 1.32% |
| 2025-04-24 | 2.05 | 2.05 | -0.23 | -10.09% | 2.05 | 2.05 | 75769 | 1553.26 | 0.73% |
| 2025-04-23 | 2.28 | 2.28 | -0.25 | -9.88% | 2.28 | 2.28 | 97984 | 2234.04 | 0.95% |
| 2025-04-22 | 2.53 | 2.53 | -0.28 | -9.96% | 2.53 | 2.53 | 171340 | 4334.90 | 1.66% |
| 2025-04-21 | 2.70 | 2.81 | 0.10 | 3.69% | 2.66 | 2.81 | 578226 | 15933.03 | 5.60% |
| 2025-04-18 | 2.74 | 2.71 | -0.05 | -1.81% | 2.67 | 2.76 | 541561 | 14634.29 | 5.24% |
| 2025-04-17 | 2.81 | 2.76 | -0.08 | -2.82% | 2.75 | 2.84 | 567885 | 15855.23 | 5.50% |
| 2025-04-16 | 2.94 | 2.84 | -0.15 | -5.02% | 2.79 | 2.97 | 691827 | 19781.86 | 6.70% |
| 2025-04-15 | 3.06 | 2.99 | -0.09 | -2.92% | 2.97 | 3.10 | 531809 | 16027.43 | 5.15% |
| 2025-04-14 | 3.02 | 3.08 | 0.11 | 3.70% | 3.02 | 3.12 | 552430 | 17017.96 | 5.35% |
| 2025-04-11 | 2.93 | 2.97 | 0.02 | 0.68% | 2.90 | 3.04 | 467592 | 13992.95 | 4.53% |
| 2025-04-10 | 2.93 | 2.95 | 0.08 | 2.79% | 2.88 | 3.02 | 590843 | 17551.24 | 5.72% |
| 2025-04-09 | 2.72 | 2.87 | 0.09 | 3.24% | 2.50 | 2.94 | 870660 | 23576.88 | 8.43% |
| 2025-04-08 | 2.67 | 2.78 | -0.14 | -4.79% | 2.67 | 2.89 | 757357 | 20905.73 | 7.33% |
| 2025-04-07 | 2.92 | 2.92 | -0.32 | -9.88% | 2.92 | 3.00 | 254574 | 7455.85 | 2.46% |
| 2025-04-03 | 3.34 | 3.24 | -0.13 | -3.86% | 3.22 | 3.37 | 471584 | 15487.58 | 4.56% |
| 2025-04-02 | 3.35 | 3.37 | 0.02 | 0.60% | 3.31 | 3.39 | 286833 | 9636.05 | 2.78% |
| 2025-04-01 | 3.34 | 3.35 | 0.00 | 0.00% | 3.33 | 3.43 | 403772 | 13604.80 | 3.91% |
| 2025-03-31 | 3.55 | 3.35 | -0.20 | -5.63% | 3.27 | 3.55 | 673328 | 22654.18 | 6.52% |
| 2025-03-28 | 3.63 | 3.55 | -0.07 | -1.93% | 3.55 | 3.66 | 364510 | 13084.25 | 3.53% |
| 2025-03-27 | 3.70 | 3.62 | -0.17 | -4.49% | 3.62 | 3.73 | 591529 | 21676.37 | 5.72% |
| 2025-03-26 | 3.59 | 3.79 | 0.22 | 6.16% | 3.46 | 3.93 | 1151669 | 41774.19 | 11.15% |
| 2025-03-25 | 3.58 | 3.57 | -0.11 | -2.99% | 3.47 | 3.68 | 778273 | 27942.32 | 7.53% |
| 2025-03-24 | 4.08 | 3.68 | -0.41 | -10.02% | 3.68 | 4.08 | 1247897 | 46747.76 | 12.08% |
| 2025-03-21 | 4.04 | 4.09 | 0.02 | 0.49% | 3.97 | 4.13 | 1007707 | 40881.30 | 9.75% |
| 2025-03-20 | 4.20 | 4.07 | -0.02 | -0.49% | 4.07 | 4.27 | 1210149 | 50143.94 | 11.71% |
| 2025-03-19 | 4.15 | 4.09 | -0.05 | -1.21% | 4.09 | 4.22 | 1176244 | 48716.36 | 11.38% |
| 2025-03-18 | 4.27 | 4.14 | -0.13 | -3.04% | 4.13 | 4.29 | 2052840 | 85811.82 | 19.87% |
| 2025-03-17 | 4.00 | 4.27 | 0.39 | 10.05% | 4.00 | 4.27 | 1628657 | 68879.58 | 15.76% |
| 2025-03-14 | 3.88 | 3.88 | 0.01 | 0.26% | 3.76 | 3.94 | 903024 | 34654.44 | 8.74% |
| 2025-03-13 | 3.92 | 3.87 | 0.02 | 0.52% | 3.80 | 4.04 | 1171192 | 45957.12 | 11.34% |
| 2025-03-12 | 3.83 | 3.85 | 0.04 | 1.05% | 3.78 | 3.93 | 777437 | 30078.54 | 7.52% |
| 2025-03-11 | 3.75 | 3.81 | 0.03 | 0.79% | 3.71 | 3.88 | 726904 | 27642.73 | 7.04% |
| 2025-03-10 | 3.76 | 3.78 | -0.02 | -0.53% | 3.74 | 3.83 | 528254 | 19941.78 | 5.11% |
| 2025-03-07 | 3.92 | 3.80 | -0.12 | -3.06% | 3.75 | 3.96 | 1048008 | 40322.10 | 10.14% |
| 2025-03-06 | 3.93 | 3.92 | 0.01 | 0.26% | 3.88 | 4.00 | 1246834 | 49068.23 | 12.07% |
| 2025-03-05 | 3.83 | 3.91 | 0.06 | 1.56% | 3.82 | 4.05 | 1270326 | 49889.52 | 12.29% |
| 2025-03-04 | 3.82 | 3.85 | -0.03 | -0.77% | 3.76 | 3.91 | 877988 | 33607.96 | 8.50% |
| 2025-03-03 | 3.63 | 3.88 | 0.17 | 4.58% | 3.53 | 3.98 | 1329823 | 49999.60 | 12.87% |
| 2025-02-28 | 3.67 | 3.71 | 0.02 | 0.54% | 3.62 | 3.85 | 1117797 | 41733.23 | 10.82% |
| 2025-02-27 | 3.84 | 3.69 | -0.15 | -3.91% | 3.61 | 3.92 | 1205998 | 44969.30 | 11.67% |
| 2025-02-26 | 3.89 | 3.84 | -0.03 | -0.78% | 3.76 | 3.92 | 1057076 | 40515.99 | 10.23% |
| 2025-02-25 | 3.82 | 3.87 | -0.06 | -1.53% | 3.78 | 4.07 | 1589321 | 62338.62 | 15.38% |
| 2025-02-24 | 3.76 | 3.93 | 0.16 | 4.24% | 3.67 | 4.15 | 2518957 | 98541.48 | 24.38% |
| 2025-02-21 | 3.38 | 3.77 | 0.34 | 9.91% | 3.33 | 3.77 | 1817200 | 66606.27 | 17.59% |
| 2025-02-20 | 3.61 | 3.43 | -0.03 | -0.87% | 3.40 | 3.61 | 973322 | 33931.70 | 9.42% |
| 2025-02-19 | 3.42 | 3.46 | 0.04 | 1.17% | 3.42 | 3.53 | 838884 | 29013.67 | 8.12% |
| 2025-02-18 | 3.73 | 3.42 | -0.29 | -7.82% | 3.40 | 3.76 | 1379801 | 48820.22 | 13.35% |
| 2025-02-17 | 3.55 | 3.71 | 0.17 | 4.80% | 3.52 | 3.79 | 1672343 | 61585.95 | 16.19% |
| 2025-02-14 | 3.42 | 3.54 | 0.16 | 4.73% | 3.40 | 3.65 | 1733979 | 61324.27 | 16.78% |
| 2025-02-13 | 3.37 | 3.38 | 0.00 | 0.00% | 3.29 | 3.48 | 1340941 | 45491.41 | 12.98% |
| 2025-02-12 | 3.37 | 3.38 | 0.01 | 0.30% | 3.26 | 3.41 | 1257910 | 41817.18 | 12.17% |
| 2025-02-11 | 3.42 | 3.37 | -0.02 | -0.59% | 3.31 | 3.57 | 1105924 | 37576.07 | 10.70% |
| 2025-02-10 | 3.30 | 3.39 | 0.09 | 2.73% | 3.30 | 3.41 | 1166091 | 39394.64 | 11.29% |
| 2025-02-07 | 3.32 | 3.30 | -0.03 | -0.90% | 3.25 | 3.39 | 1206696 | 40138.99 | 11.68% |
| 2025-02-06 | 3.21 | 3.33 | 0.10 | 3.10% | 3.14 | 3.36 | 1086640 | 35276.56 | 10.52% |
| 2025-02-05 | 3.19 | 3.23 | 0.08 | 2.54% | 3.13 | 3.27 | 807760 | 25930.26 | 7.82% |
| 2025-01-27 | 3.32 | 3.15 | -0.17 | -5.12% | 3.13 | 3.32 | 966336 | 30952.68 | 9.35% |
| 2025-01-24 | 3.40 | 3.32 | -0.19 | -5.41% | 3.30 | 3.51 | 1434423 | 48771.27 | 13.88% |
| 2025-01-23 | 3.36 | 3.51 | 0.16 | 4.78% | 3.25 | 3.65 | 2103674 | 71699.12 | 20.36% |
| 2025-01-22 | 3.18 | 3.35 | 0.15 | 4.69% | 3.08 | 3.48 | 1886099 | 62273.73 | 18.25% |
| 2025-01-21 | 3.20 | 3.20 | 0.02 | 0.63% | 3.14 | 3.34 | 1807230 | 58467.39 | 17.49% |
| 2025-01-20 | 3.04 | 3.18 | 0.17 | 5.65% | 2.97 | 3.25 | 1878485 | 57961.94 | 18.18% |
| 2025-01-17 | 3.16 | 3.01 | -0.07 | -2.27% | 3.00 | 3.30 | 2842578 | 89870.88 | 27.51% |
| 2025-01-16 | 2.96 | 3.08 | 0.28 | 10.00% | 2.91 | 3.08 | 1745724 | 53219.92 | 16.90% |
| 2025-01-15 | 2.84 | 2.80 | -0.04 | -1.41% | 2.72 | 2.88 | 1248074 | 34749.04 | 12.08% |
| 2025-01-14 | 2.63 | 2.84 | 0.26 | 10.08% | 2.61 | 2.84 | 1542395 | 42513.95 | 14.93% |
| 2025-01-13 | 2.60 | 2.58 | -0.13 | -4.80% | 2.48 | 2.69 | 872277 | 22605.35 | 8.44% |
| 2025-01-10 | 2.86 | 2.71 | -0.19 | -6.55% | 2.70 | 2.87 | 1185494 | 32824.31 | 11.47% |
| 2025-01-09 | 2.84 | 2.90 | 0.03 | 1.05% | 2.75 | 3.00 | 1560171 | 45189.02 | 15.10% |
| 2025-01-08 | 2.92 | 2.87 | -0.11 | -3.69% | 2.80 | 3.02 | 1676854 | 48461.40 | 16.23% |
| 2025-01-07 | 2.76 | 2.98 | 0.08 | 2.76% | 2.65 | 3.08 | 2354206 | 67759.66 | 22.78% |
| 2025-01-06 | 2.76 | 2.90 | 0.19 | 7.01% | 2.76 | 2.98 | 3022075 | 86517.34 | 29.25% |
| 2025-01-03 | 2.52 | 2.71 | 0.25 | 10.16% | 2.38 | 2.71 | 1668775 | 42979.55 | 16.15% |
| 2025-01-02 | 2.40 | 2.46 | 0.06 | 2.50% | 2.36 | 2.57 | 1398618 | 34687.09 | 13.54% |
| 2024-12-31 | 2.55 | 2.40 | -0.15 | -5.88% | 2.38 | 2.59 | 1472305 | 35901.94 | 14.25% |
| 2024-12-30 | 2.74 | 2.55 | -0.23 | -8.27% | 2.51 | 2.76 | 1808549 | 46446.77 | 17.50% |
| 2024-12-27 | 2.68 | 2.78 | 0.00 | 0.00% | 2.59 | 2.85 | 2103124 | 57493.92 | 20.35% |
深证大盘股票行情在线 K线走势图
