星辉娱乐(300043)股票行情
星辉娱乐(300043)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 |
|---|
| 2025-09-16 | 6.88 | 7.72 | 1.06 | 15.92% | 6.83 | 7.99 | 4046883 | 309101.78 | 32.54% | 286.00 |
| 2025-09-15 | 5.56 | 6.66 | 1.11 | 20.00% | 5.55 | 6.66 | 2376749 | 148547.81 | 19.11% | 13.00 |
| 2025-09-12 | 5.70 | 5.55 | -0.19 | -3.31% | 5.55 | 5.76 | 1057223 | 59411.52 | 8.50% | 128.00 |
| 2025-09-11 | 5.70 | 5.74 | -0.05 | -0.86% | 5.48 | 5.79 | 1593119 | 89630.03 | 12.81% | 318.00 |
| 2025-09-10 | 5.28 | 5.79 | 0.49 | 9.25% | 5.27 | 5.87 | 2102521 | 117792.16 | 16.91% | 3.00 |
| 2025-09-09 | 5.40 | 5.30 | -0.15 | -2.75% | 5.26 | 5.53 | 829586 | 44611.15 | 6.67% | 0.00 |
| 2025-09-08 | 5.23 | 5.45 | 0.15 | 2.83% | 5.20 | 5.50 | 1163730 | 62409.86 | 9.36% | 56.00 |
| 2025-09-05 | 5.10 | 5.30 | 0.28 | 5.58% | 5.00 | 5.32 | 1025909 | 52973.58 | 8.25% | 1.00 |
| 2025-09-04 | 5.11 | 5.02 | -0.12 | -2.33% | 4.93 | 5.22 | 897132 | 45764.02 | 7.21% | 33.00 |
| 2025-09-03 | 5.22 | 5.14 | -0.10 | -1.91% | 5.10 | 5.37 | 946964 | 49609.38 | 7.62% | 0.00 |
| 2025-09-02 | 5.36 | 5.24 | -0.17 | -3.14% | 5.16 | 5.40 | 1150532 | 60563.32 | 9.25% | 42.00 |
| 2025-09-01 | 5.27 | 5.41 | 0.16 | 3.05% | 5.22 | 5.46 | 1637834 | 87872.59 | 13.17% | 30.00 |
| 2025-08-29 | 5.35 | 5.25 | 0.29 | 5.85% | 5.17 | 5.44 | 2259793 | 119444.52 | 18.17% | 344.00 |
| 2025-08-28 | 4.80 | 4.96 | 0.18 | 3.77% | 4.70 | 4.96 | 865981 | 41787.53 | 6.96% | 0.00 |
| 2025-08-27 | 4.99 | 4.78 | -0.21 | -4.21% | 4.77 | 5.01 | 951538 | 46767.29 | 7.65% | 0.00 |
| 2025-08-26 | 4.86 | 4.99 | 0.11 | 2.25% | 4.81 | 5.10 | 1227554 | 61399.69 | 9.87% | 1.00 |
| 2025-08-25 | 4.81 | 4.88 | 0.07 | 1.46% | 4.75 | 4.89 | 709281 | 34302.05 | 5.70% | 1.00 |
| 2025-08-22 | 4.77 | 4.81 | 0.03 | 0.63% | 4.74 | 4.83 | 593918 | 28431.10 | 4.78% | 64.00 |
| 2025-08-21 | 4.75 | 4.78 | 0.02 | 0.42% | 4.69 | 4.81 | 745517 | 35432.79 | 6.00% | 63.00 |
| 2025-08-20 | 4.70 | 4.76 | 0.06 | 1.28% | 4.67 | 4.76 | 680409 | 32164.49 | 5.47% | 66.00 |
| 2025-08-19 | 4.66 | 4.70 | 0.01 | 0.21% | 4.63 | 4.75 | 599143 | 28181.20 | 4.82% | 0.00 |
| 2025-08-18 | 4.58 | 4.69 | 0.16 | 3.53% | 4.56 | 4.74 | 946653 | 44419.92 | 7.61% | 248.00 |
| 2025-08-15 | 4.47 | 4.53 | 0.04 | 0.89% | 4.46 | 4.58 | 478056 | 21594.68 | 3.84% | 35.00 |
| 2025-08-14 | 4.58 | 4.49 | -0.08 | -1.75% | 4.46 | 4.68 | 644624 | 29470.71 | 5.18% | 13.00 |
| 2025-08-13 | 4.57 | 4.57 | 0.01 | 0.22% | 4.52 | 4.60 | 430592 | 19647.44 | 3.46% | 308.00 |
| 2025-08-12 | 4.62 | 4.56 | -0.08 | -1.72% | 4.55 | 4.65 | 428783 | 19660.21 | 3.45% | 0.00 |
| 2025-08-11 | 4.61 | 4.64 | 0.06 | 1.31% | 4.56 | 4.68 | 451417 | 20901.84 | 3.63% | 2.00 |
| 2025-08-08 | 4.63 | 4.58 | -0.05 | -1.08% | 4.54 | 4.66 | 528410 | 24245.26 | 4.25% | 94.00 |
| 2025-08-07 | 4.72 | 4.63 | -0.09 | -1.91% | 4.62 | 4.72 | 498488 | 23152.41 | 4.01% | 87.00 |
| 2025-08-06 | 4.61 | 4.72 | 0.08 | 1.72% | 4.61 | 4.79 | 767973 | 36150.16 | 6.18% | 0.00 |
| 2025-08-05 | 4.57 | 4.64 | 0.08 | 1.75% | 4.54 | 4.66 | 603467 | 27803.70 | 4.85% | 127.00 |
| 2025-08-04 | 4.50 | 4.56 | 0.01 | 0.22% | 4.43 | 4.58 | 462393 | 20886.79 | 3.72% | 1.00 |
| 2025-08-01 | 4.56 | 4.55 | -0.02 | -0.44% | 4.48 | 4.59 | 525412 | 23815.53 | 4.23% | 11.00 |
| 2025-07-31 | 4.79 | 4.57 | -0.23 | -4.79% | 4.56 | 4.79 | 863483 | 40241.30 | 6.94% | 17.00 |
| 2025-07-30 | 4.64 | 4.80 | 0.08 | 1.69% | 4.62 | 4.81 | 1106527 | 52424.55 | 8.90% | 51.00 |
| 2025-07-29 | 4.68 | 4.72 | 0.09 | 1.94% | 4.55 | 4.77 | 858719 | 40097.45 | 6.91% | 32.00 |
| 2025-07-28 | 4.59 | 4.63 | 0.02 | 0.43% | 4.53 | 4.66 | 497705 | 22976.67 | 4.00% | 68.00 |
| 2025-07-25 | 4.54 | 4.61 | 0.07 | 1.54% | 4.50 | 4.62 | 652082 | 29849.39 | 5.24% | 0.00 |
| 2025-07-24 | 4.44 | 4.54 | 0.09 | 2.02% | 4.43 | 4.54 | 441903 | 19895.17 | 3.55% | 0.00 |
| 2025-07-23 | 4.50 | 4.45 | -0.05 | -1.11% | 4.45 | 4.53 | 416022 | 18671.07 | 3.35% | 26.00 |
| 2025-07-22 | 4.55 | 4.51 | -0.10 | -2.17% | 4.45 | 4.59 | 678510 | 30503.00 | 5.46% | 20.00 |
| 2025-07-21 | 4.58 | 4.61 | 0.03 | 0.66% | 4.56 | 4.67 | 580912 | 26832.53 | 4.67% | 10.00 |
| 2025-07-18 | 4.64 | 4.58 | -0.06 | -1.29% | 4.55 | 4.66 | 614559 | 28190.76 | 4.94% | 50.00 |
| 2025-07-17 | 4.69 | 4.64 | -0.09 | -1.90% | 4.59 | 4.73 | 885149 | 41138.63 | 7.12% | 57.00 |
| 2025-07-16 | 4.83 | 4.73 | -0.14 | -2.87% | 4.70 | 5.00 | 1270521 | 61050.95 | 10.22% | 2.00 |
| 2025-07-15 | 4.79 | 4.87 | 0.17 | 3.62% | 4.79 | 5.05 | 1623850 | 79718.47 | 13.06% | 44.00 |
| 2025-07-14 | 4.84 | 4.70 | -0.18 | -3.69% | 4.69 | 4.84 | 891126 | 42154.45 | 7.17% | 40.00 |
| 2025-07-11 | 4.86 | 4.88 | -0.04 | -0.81% | 4.71 | 4.92 | 1170601 | 56340.17 | 9.41% | 111.00 |
| 2025-07-10 | 4.80 | 4.92 | 0.09 | 1.86% | 4.78 | 5.08 | 1416170 | 70106.88 | 11.39% | 46.00 |
| 2025-07-09 | 4.95 | 4.83 | -0.15 | -3.01% | 4.81 | 4.99 | 1235266 | 60333.22 | 9.93% | 60.00 |
| 2025-07-08 | 4.81 | 4.98 | 0.11 | 2.26% | 4.76 | 5.15 | 1502931 | 74618.39 | 12.09% | 21.00 |
| 2025-07-07 | 4.83 | 4.87 | -0.03 | -0.61% | 4.77 | 5.10 | 1245930 | 61608.38 | 10.02% | 41.00 |
| 2025-07-04 | 4.86 | 4.90 | 0.05 | 1.03% | 4.82 | 5.19 | 1752641 | 86878.95 | 14.09% | 65.00 |
| 2025-07-03 | 4.91 | 4.85 | -0.26 | -5.09% | 4.77 | 5.01 | 1771918 | 86236.27 | 14.25% | 137.00 |
| 2025-07-02 | 5.08 | 5.11 | 0.03 | 0.59% | 5.01 | 5.53 | 2588304 | 135889.91 | 20.81% | 246.00 |
| 2025-07-01 | 4.86 | 5.08 | 0.24 | 4.96% | 4.81 | 5.08 | 1986858 | 98359.73 | 15.98% | 60.00 |
| 2025-06-30 | 4.58 | 4.84 | 0.26 | 5.68% | 4.58 | 4.98 | 1722226 | 82889.52 | 13.85% | 92.00 |
| 2025-06-27 | 4.54 | 4.58 | -0.02 | -0.43% | 4.51 | 4.65 | 844877 | 38670.51 | 6.79% | 0.00 |
| 2025-06-26 | 4.54 | 4.60 | 0.00 | 0.00% | 4.46 | 4.72 | 1125849 | 51832.30 | 9.05% | 6.00 |
| 2025-06-25 | 4.56 | 4.60 | -0.02 | -0.43% | 4.47 | 4.62 | 1120966 | 50904.34 | 9.01% | 5.00 |
| 2025-06-24 | 4.55 | 4.62 | 0.08 | 1.76% | 4.51 | 4.83 | 1429646 | 66805.10 | 11.50% | 17.00 |
| 2025-06-23 | 4.31 | 4.54 | 0.12 | 2.71% | 4.31 | 4.60 | 1305706 | 58443.17 | 10.50% | 1.00 |
| 2025-06-20 | 4.65 | 4.42 | -0.13 | -2.86% | 4.36 | 4.69 | 1164731 | 52049.40 | 9.37% | 160.00 |
| 2025-06-19 | 4.63 | 4.55 | -0.21 | -4.41% | 4.49 | 4.86 | 1470591 | 68591.12 | 11.83% | 12.00 |
| 2025-06-18 | 4.91 | 4.76 | -0.12 | -2.46% | 4.69 | 5.07 | 1446155 | 69927.26 | 11.63% | 69.00 |
| 2025-06-17 | 5.21 | 4.88 | -0.31 | -5.97% | 4.86 | 5.27 | 2489704 | 125802.21 | 20.02% | 151.00 |
| 2025-06-16 | 4.68 | 5.19 | 0.64 | 14.07% | 4.58 | 5.43 | 2927658 | 145842.31 | 23.54% | 191.00 |
| 2025-06-13 | 4.88 | 4.55 | -0.56 | -10.96% | 4.52 | 4.90 | 2313978 | 108023.18 | 18.61% | 128.00 |
| 2025-06-12 | 5.21 | 5.11 | -0.38 | -6.92% | 5.03 | 5.42 | 2814708 | 146534.75 | 22.63% | 199.00 |
| 2025-06-11 | 4.83 | 5.49 | 0.65 | 13.43% | 4.74 | 5.60 | 3417493 | 177115.19 | 27.48% | 274.00 |
| 2025-06-10 | 4.32 | 4.84 | 0.44 | 10.00% | 4.32 | 5.13 | 3124208 | 143413.69 | 25.12% | 192.00 |
| 2025-06-09 | 4.06 | 4.40 | 0.30 | 7.32% | 4.06 | 4.49 | 1972565 | 84580.94 | 15.86% | 81.00 |
| 2025-06-06 | 4.21 | 4.10 | -0.27 | -6.18% | 4.04 | 4.29 | 1922005 | 79274.38 | 15.46% | 56.00 |
| 2025-06-05 | 4.02 | 4.37 | 0.36 | 8.98% | 3.97 | 4.73 | 2648598 | 117072.36 | 21.30% | 72.00 |
| 2025-06-04 | 3.86 | 4.01 | 0.16 | 4.16% | 3.81 | 4.10 | 1184722 | 47068.02 | 9.53% | 248.00 |
| 2025-06-03 | 3.71 | 3.85 | 0.11 | 2.94% | 3.71 | 3.97 | 776841 | 30050.85 | 6.25% | 0.00 |
| 2025-05-30 | 3.83 | 3.74 | -0.12 | -3.11% | 3.73 | 3.92 | 572667 | 21825.23 | 4.61% | 0.00 |
| 2025-05-29 | 3.72 | 3.86 | 0.11 | 2.93% | 3.69 | 3.89 | 579481 | 22081.05 | 4.66% | 557.00 |
| 2025-05-28 | 3.79 | 3.75 | -0.04 | -1.06% | 3.69 | 3.84 | 393256 | 14701.75 | 3.16% | 3.00 |
| 2025-05-27 | 3.76 | 3.79 | 0.03 | 0.80% | 3.70 | 3.84 | 492637 | 18623.59 | 3.96% | 10.00 |
深证大盘股票行情在线 K线走势图
