恒星科技(002132)股票行情
恒星科技(002132)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 |
|---|
| 2025-08-01 | 3.70 | 3.75 | 0.04 | 1.08% | 3.68 | 3.75 | 280130 | 10435.90 | 2.00% |
| 2025-07-31 | 3.78 | 3.71 | -0.09 | -2.37% | 3.68 | 3.80 | 418839 | 15656.92 | 2.99% |
| 2025-07-30 | 3.83 | 3.80 | -0.03 | -0.78% | 3.77 | 3.85 | 283500 | 10807.35 | 2.03% |
| 2025-07-29 | 3.86 | 3.83 | -0.03 | -0.78% | 3.77 | 3.87 | 373111 | 14222.36 | 2.67% |
| 2025-07-28 | 3.87 | 3.86 | -0.02 | -0.52% | 3.79 | 3.89 | 432834 | 16592.41 | 3.09% |
| 2025-07-25 | 3.91 | 3.88 | -0.02 | -0.51% | 3.84 | 3.93 | 512993 | 19904.57 | 3.67% |
| 2025-07-24 | 3.90 | 3.90 | -0.05 | -1.27% | 3.85 | 3.93 | 762763 | 29632.65 | 5.45% |
| 2025-07-23 | 4.21 | 3.95 | -0.15 | -3.66% | 3.90 | 4.29 | 1447315 | 58629.71 | 10.34% |
| 2025-07-22 | 3.96 | 4.10 | 0.11 | 2.76% | 3.82 | 4.33 | 2095998 | 83818.29 | 14.98% |
| 2025-07-21 | 3.98 | 3.99 | 0.36 | 9.92% | 3.90 | 3.99 | 1105685 | 44002.97 | 7.90% |
| 2025-07-18 | 3.65 | 3.63 | -0.03 | -0.82% | 3.61 | 3.68 | 207794 | 7544.63 | 1.48% |
| 2025-07-17 | 3.65 | 3.66 | 0.01 | 0.27% | 3.62 | 3.67 | 229454 | 8370.22 | 1.64% |
| 2025-07-16 | 3.74 | 3.65 | -0.07 | -1.88% | 3.62 | 3.74 | 334841 | 12240.41 | 2.39% |
| 2025-07-15 | 3.78 | 3.72 | -0.08 | -2.11% | 3.69 | 3.82 | 417850 | 15648.04 | 2.99% |
| 2025-07-14 | 3.77 | 3.80 | 0.02 | 0.53% | 3.75 | 3.82 | 417029 | 15762.56 | 2.98% |
| 2025-07-11 | 3.73 | 3.78 | 0.02 | 0.53% | 3.72 | 3.81 | 589858 | 22247.48 | 4.21% |
| 2025-07-10 | 3.68 | 3.76 | 0.06 | 1.62% | 3.68 | 3.84 | 735389 | 27760.84 | 5.25% |
| 2025-07-09 | 3.71 | 3.70 | -0.02 | -0.54% | 3.67 | 3.73 | 404426 | 14955.91 | 2.89% |
| 2025-07-08 | 3.64 | 3.72 | 0.07 | 1.92% | 3.64 | 3.74 | 521281 | 19279.62 | 3.72% |
| 2025-07-07 | 3.52 | 3.65 | 0.10 | 2.82% | 3.47 | 3.68 | 555472 | 20040.64 | 3.97% |
| 2025-07-04 | 3.60 | 3.55 | -0.07 | -1.93% | 3.55 | 3.72 | 575684 | 20843.28 | 4.11% |
| 2025-07-03 | 3.61 | 3.62 | -0.01 | -0.28% | 3.60 | 3.68 | 501328 | 18205.79 | 3.58% |
| 2025-07-02 | 3.56 | 3.63 | 0.05 | 1.40% | 3.56 | 3.69 | 642816 | 23258.55 | 4.59% |
| 2025-07-01 | 3.62 | 3.58 | -0.04 | -1.10% | 3.55 | 3.63 | 375372 | 13434.91 | 2.68% |
| 2025-06-30 | 3.61 | 3.62 | 0.02 | 0.56% | 3.56 | 3.64 | 368557 | 13250.42 | 2.63% |
| 2025-06-27 | 3.58 | 3.65 | 0.06 | 1.67% | 3.58 | 3.68 | 407680 | 14819.36 | 2.91% |
| 2025-06-26 | 3.68 | 3.59 | -0.13 | -3.49% | 3.59 | 3.73 | 657349 | 23959.95 | 4.70% |
| 2025-06-25 | 3.80 | 3.72 | -0.09 | -2.36% | 3.67 | 3.80 | 638119 | 23699.35 | 4.56% |
| 2025-06-24 | 3.76 | 3.81 | 0.01 | 0.26% | 3.69 | 3.81 | 741369 | 27744.38 | 5.30% |
| 2025-06-23 | 3.67 | 3.80 | 0.08 | 2.15% | 3.66 | 3.88 | 875093 | 33023.97 | 6.25% |
| 2025-06-20 | 3.70 | 3.72 | -0.03 | -0.80% | 3.66 | 4.11 | 1392229 | 53677.36 | 9.95% |
| 2025-06-19 | 3.54 | 3.75 | 0.19 | 5.34% | 3.47 | 3.75 | 1084986 | 39483.80 | 7.75% |
| 2025-06-18 | 3.53 | 3.56 | 0.01 | 0.28% | 3.50 | 3.59 | 483971 | 17156.28 | 3.46% |
| 2025-06-17 | 3.45 | 3.55 | 0.09 | 2.60% | 3.42 | 3.63 | 661966 | 23439.88 | 4.73% |
| 2025-06-16 | 3.52 | 3.46 | -0.04 | -1.14% | 3.43 | 3.55 | 488356 | 16920.47 | 3.49% |
| 2025-06-13 | 3.46 | 3.50 | 0.06 | 1.74% | 3.39 | 3.50 | 745246 | 25678.62 | 5.33% |
| 2025-06-12 | 3.33 | 3.44 | 0.10 | 2.99% | 3.32 | 3.44 | 715236 | 24323.14 | 5.11% |
| 2025-06-11 | 3.34 | 3.34 | 0.01 | 0.30% | 3.32 | 3.35 | 235311 | 7855.62 | 1.68% |
| 2025-06-10 | 3.41 | 3.33 | -0.07 | -2.06% | 3.30 | 3.41 | 454873 | 15206.08 | 3.25% |
| 2025-06-09 | 3.39 | 3.40 | 0.01 | 0.29% | 3.38 | 3.42 | 412539 | 14008.73 | 2.95% |
| 2025-06-06 | 3.34 | 3.39 | 0.07 | 2.11% | 3.34 | 3.42 | 584947 | 19762.83 | 4.18% |
| 2025-06-05 | 3.38 | 3.32 | -0.05 | -1.48% | 3.31 | 3.39 | 353858 | 11788.85 | 2.53% |
| 2025-06-04 | 3.31 | 3.37 | 0.06 | 1.81% | 3.30 | 3.38 | 496524 | 16648.15 | 3.55% |
| 2025-06-03 | 3.28 | 3.31 | 0.00 | 0.00% | 3.28 | 3.39 | 492792 | 16337.25 | 3.52% |
| 2025-05-30 | 3.27 | 3.31 | 0.02 | 0.61% | 3.18 | 3.32 | 541284 | 17591.11 | 3.87% |
| 2025-05-29 | 3.26 | 3.29 | 0.01 | 0.30% | 3.25 | 3.31 | 332225 | 10910.55 | 2.37% |
| 2025-05-28 | 3.25 | 3.28 | 0.02 | 0.61% | 3.22 | 3.34 | 364278 | 11925.75 | 2.60% |
| 2025-05-27 | 3.25 | 3.26 | 0.01 | 0.31% | 3.21 | 3.28 | 230750 | 7486.75 | 1.65% |
| 2025-05-26 | 3.21 | 3.25 | 0.04 | 1.25% | 3.19 | 3.25 | 265307 | 8577.35 | 1.90% |
| 2025-05-23 | 3.29 | 3.21 | -0.09 | -2.73% | 3.20 | 3.34 | 432779 | 14137.15 | 3.09% |
| 2025-05-22 | 3.32 | 3.30 | -0.01 | -0.30% | 3.27 | 3.44 | 663506 | 22180.91 | 4.74% |
| 2025-05-21 | 3.36 | 3.31 | -0.06 | -1.78% | 3.29 | 3.38 | 372386 | 12365.49 | 2.66% |
| 2025-05-20 | 3.36 | 3.37 | 0.00 | 0.00% | 3.34 | 3.39 | 359953 | 12098.37 | 2.57% |
| 2025-05-19 | 3.33 | 3.37 | 0.03 | 0.90% | 3.29 | 3.39 | 465837 | 15545.84 | 3.33% |
| 2025-05-16 | 3.31 | 3.34 | 0.01 | 0.30% | 3.30 | 3.39 | 477609 | 16018.49 | 3.41% |
| 2025-05-15 | 3.41 | 3.33 | -0.04 | -1.19% | 3.31 | 3.42 | 614004 | 20606.90 | 4.39% |
| 2025-05-14 | 3.36 | 3.37 | -0.03 | -0.88% | 3.31 | 3.39 | 965565 | 32305.54 | 6.90% |
| 2025-05-13 | 3.27 | 3.40 | 0.15 | 4.62% | 3.25 | 3.58 | 1493557 | 51115.98 | 10.67% |
| 2025-05-12 | 3.26 | 3.25 | 0.02 | 0.62% | 3.22 | 3.27 | 303030 | 9816.18 | 2.17% |
| 2025-05-09 | 3.29 | 3.23 | -0.07 | -2.12% | 3.21 | 3.31 | 310516 | 10051.01 | 2.22% |
| 2025-05-08 | 3.26 | 3.30 | 0.03 | 0.92% | 3.25 | 3.32 | 329160 | 10842.69 | 2.35% |
| 2025-05-07 | 3.32 | 3.27 | -0.03 | -0.91% | 3.26 | 3.35 | 578001 | 19048.30 | 4.13% |
| 2025-05-06 | 3.21 | 3.30 | 0.12 | 3.77% | 3.21 | 3.32 | 517799 | 17021.55 | 3.70% |
| 2025-04-30 | 3.16 | 3.18 | 0.02 | 0.63% | 3.15 | 3.22 | 224985 | 7160.95 | 1.61% |
| 2025-04-29 | 3.11 | 3.16 | 0.04 | 1.28% | 3.10 | 3.18 | 221373 | 6978.46 | 1.58% |
| 2025-04-28 | 3.21 | 3.12 | -0.09 | -2.80% | 3.12 | 3.22 | 291832 | 9173.91 | 2.09% |
| 2025-04-25 | 3.18 | 3.21 | 0.05 | 1.58% | 3.17 | 3.23 | 293977 | 9419.26 | 2.10% |
| 2025-04-24 | 3.19 | 3.16 | -0.04 | -1.25% | 3.12 | 3.21 | 366721 | 11573.22 | 2.62% |
| 2025-04-23 | 3.25 | 3.20 | -0.10 | -3.03% | 3.19 | 3.28 | 502920 | 16188.04 | 3.59% |
| 2025-04-22 | 3.27 | 3.30 | 0.06 | 1.85% | 3.21 | 3.35 | 668286 | 21905.19 | 4.78% |
| 2025-04-21 | 3.13 | 3.24 | 0.14 | 4.52% | 3.09 | 3.30 | 624876 | 20040.22 | 4.47% |
| 2025-04-18 | 3.09 | 3.10 | -0.02 | -0.64% | 3.07 | 3.14 | 363508 | 11285.85 | 2.60% |
| 2025-04-17 | 3.16 | 3.12 | 0.02 | 0.65% | 3.11 | 3.20 | 523884 | 16548.15 | 3.74% |
| 2025-04-16 | 3.23 | 3.10 | -0.09 | -2.82% | 3.03 | 3.25 | 650623 | 20358.66 | 4.65% |
| 2025-04-15 | 3.29 | 3.19 | -0.10 | -3.04% | 3.17 | 3.30 | 719050 | 23129.11 | 5.14% |
| 2025-04-14 | 3.19 | 3.29 | 0.08 | 2.49% | 3.19 | 3.37 | 1039604 | 34022.26 | 7.43% |
| 2025-04-11 | 3.24 | 3.21 | 0.04 | 1.26% | 3.18 | 3.39 | 1476323 | 48494.22 | 10.55% |
| 2025-04-10 | 2.92 | 3.17 | 0.29 | 10.07% | 2.92 | 3.17 | 1041126 | 31696.82 | 7.44% |
| 2025-04-09 | 2.79 | 2.88 | 0.03 | 1.05% | 2.58 | 2.89 | 963018 | 26444.36 | 6.88% |
| 2025-04-08 | 2.98 | 2.85 | -0.25 | -8.06% | 2.79 | 3.07 | 1285876 | 37036.79 | 9.19% |
深证大盘股票行情在线 K线走势图
