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 |
|---|
| 2025-06-16 | 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 |
| 2025-05-26 | 3.63 | 3.76 | 0.18 | 5.03% | 3.62 | 3.79 | 633471 | 23622.87 | 5.09% | 23.00 |
| 2025-05-23 | 3.73 | 3.58 | -0.19 | -5.04% | 3.58 | 3.74 | 475806 | 17337.68 | 3.83% | 0.00 |
| 2025-05-22 | 3.73 | 3.77 | 0.01 | 0.27% | 3.67 | 3.81 | 472036 | 17704.70 | 3.80% | 0.00 |
| 2025-05-21 | 3.77 | 3.76 | -0.06 | -1.57% | 3.73 | 3.82 | 486289 | 18325.31 | 3.91% | 0.00 |
| 2025-05-20 | 3.64 | 3.82 | 0.16 | 4.37% | 3.62 | 3.87 | 715205 | 27017.91 | 5.75% | 23.00 |
| 2025-05-19 | 3.58 | 3.66 | 0.06 | 1.67% | 3.55 | 3.67 | 316463 | 11474.01 | 2.54% | 2.00 |
| 2025-05-16 | 3.57 | 3.60 | 0.03 | 0.84% | 3.52 | 3.62 | 220691 | 7934.58 | 1.77% | 0.00 |
| 2025-05-15 | 3.63 | 3.57 | -0.07 | -1.92% | 3.55 | 3.64 | 231518 | 8294.85 | 1.86% | 0.00 |
| 2025-05-14 | 3.60 | 3.64 | 0.02 | 0.55% | 3.56 | 3.66 | 268175 | 9700.68 | 2.16% | 0.00 |
| 2025-05-13 | 3.68 | 3.62 | -0.01 | -0.28% | 3.61 | 3.71 | 308546 | 11294.28 | 2.48% | 0.00 |
| 2025-05-12 | 3.66 | 3.63 | 0.02 | 0.55% | 3.59 | 3.70 | 300407 | 10880.87 | 2.42% | 0.00 |
| 2025-05-09 | 3.67 | 3.61 | -0.09 | -2.43% | 3.60 | 3.70 | 318768 | 11558.23 | 2.56% | 0.00 |
| 2025-05-08 | 3.68 | 3.70 | 0.09 | 2.49% | 3.63 | 3.75 | 449250 | 16562.87 | 3.61% | 0.00 |
| 2025-05-07 | 3.67 | 3.61 | -0.04 | -1.10% | 3.57 | 3.71 | 397557 | 14409.07 | 3.20% | 0.00 |
| 2025-05-06 | 3.52 | 3.65 | 0.14 | 3.99% | 3.49 | 3.65 | 377987 | 13547.29 | 3.04% | 60.00 |
| 2025-04-30 | 3.44 | 3.51 | 0.11 | 3.24% | 3.40 | 3.52 | 436642 | 15218.47 | 3.51% | 49.00 |
| 2025-04-29 | 3.35 | 3.40 | 0.02 | 0.59% | 3.31 | 3.48 | 399373 | 13695.65 | 3.21% | 51.00 |
| 2025-04-28 | 3.29 | 3.38 | 0.07 | 2.11% | 3.27 | 3.45 | 498409 | 16874.29 | 4.01% | 104.00 |
| 2025-04-25 | 3.32 | 3.31 | -0.02 | -0.60% | 3.30 | 3.38 | 300098 | 10035.91 | 2.41% | 0.00 |
| 2025-04-24 | 3.44 | 3.33 | -0.12 | -3.48% | 3.32 | 3.45 | 309655 | 10436.62 | 2.49% | 0.00 |
| 2025-04-23 | 3.47 | 3.45 | -0.02 | -0.58% | 3.43 | 3.51 | 249093 | 8629.94 | 2.00% | 0.00 |
| 2025-04-22 | 3.50 | 3.47 | 0.00 | 0.00% | 3.42 | 3.55 | 296436 | 10287.37 | 2.38% | 0.00 |
| 2025-04-21 | 3.46 | 3.47 | 0.04 | 1.17% | 3.37 | 3.48 | 282808 | 9744.55 | 2.27% | 0.00 |
| 2025-04-18 | 3.38 | 3.43 | 0.02 | 0.59% | 3.34 | 3.44 | 290607 | 9824.80 | 2.34% | 0.00 |
| 2025-04-17 | 3.40 | 3.41 | -0.02 | -0.58% | 3.34 | 3.48 | 357143 | 12249.34 | 2.87% | 0.00 |
| 2025-04-16 | 3.47 | 3.43 | -0.13 | -3.65% | 3.37 | 3.52 | 512435 | 17610.58 | 4.12% | 0.00 |
| 2025-04-15 | 3.40 | 3.56 | 0.15 | 4.40% | 3.40 | 3.84 | 727874 | 26286.63 | 5.85% | 61.00 |
| 2025-04-14 | 3.36 | 3.41 | 0.07 | 2.10% | 3.36 | 3.54 | 494138 | 17046.83 | 3.97% | 0.00 |
| 2025-04-11 | 3.26 | 3.34 | 0.06 | 1.83% | 3.22 | 3.42 | 474227 | 15715.93 | 3.81% | 109.00 |
| 2025-04-10 | 3.26 | 3.28 | 0.10 | 3.14% | 3.22 | 3.36 | 441506 | 14562.89 | 3.55% | 0.00 |
| 2025-04-09 | 3.02 | 3.18 | 0.09 | 2.91% | 2.75 | 3.22 | 591105 | 17892.38 | 4.75% | 0.00 |
| 2025-04-08 | 3.00 | 3.09 | 0.13 | 4.39% | 3.00 | 3.16 | 485909 | 14937.56 | 3.91% | 0.00 |
| 2025-04-07 | 3.46 | 2.96 | -0.74 | -20.00% | 2.96 | 3.46 | 628163 | 19806.06 | 5.05% | 0.00 |
| 2025-04-03 | 3.68 | 3.70 | -0.03 | -0.80% | 3.66 | 3.76 | 234876 | 8730.90 | 1.89% | 0.00 |
| 2025-04-02 | 3.69 | 3.73 | 0.04 | 1.08% | 3.67 | 3.77 | 232899 | 8680.93 | 1.87% | 0.00 |
| 2025-04-01 | 3.74 | 3.69 | -0.03 | -0.81% | 3.68 | 3.78 | 202472 | 7550.58 | 1.63% | 18.00 |
| 2025-03-31 | 3.81 | 3.72 | -0.13 | -3.38% | 3.64 | 3.82 | 371978 | 13823.23 | 2.99% | 0.00 |
| 2025-03-28 | 3.85 | 3.85 | 0.00 | 0.00% | 3.81 | 3.89 | 294376 | 11324.51 | 2.37% | 37.00 |
| 2025-03-27 | 3.85 | 3.85 | 0.00 | 0.00% | 3.78 | 3.89 | 333887 | 12839.00 | 2.68% | 35.00 |
| 2025-03-26 | 3.83 | 3.85 | 0.01 | 0.26% | 3.82 | 3.89 | 246113 | 9511.83 | 1.98% | 1.00 |
| 2025-03-25 | 3.92 | 3.84 | -0.10 | -2.54% | 3.82 | 3.92 | 349245 | 13484.05 | 2.81% | 12.00 |
| 2025-03-24 | 4.01 | 3.94 | -0.09 | -2.23% | 3.80 | 4.06 | 682251 | 26718.39 | 5.49% | 0.00 |
| 2025-03-21 | 4.09 | 4.03 | -0.08 | -1.95% | 4.03 | 4.12 | 632196 | 25658.74 | 5.08% | 18.00 |
| 2025-03-20 | 4.16 | 4.11 | -0.06 | -1.44% | 4.10 | 4.24 | 613056 | 25444.06 | 4.93% | 11.00 |
| 2025-03-19 | 4.28 | 4.17 | -0.12 | -2.80% | 4.14 | 4.29 | 719115 | 30053.69 | 5.78% | 10.00 |
| 2025-03-18 | 4.37 | 4.29 | -0.10 | -2.28% | 4.26 | 4.44 | 907360 | 39199.00 | 7.30% | 40.00 |
| 2025-03-17 | 4.48 | 4.39 | -0.01 | -0.23% | 4.37 | 4.69 | 1412556 | 63154.28 | 11.36% | 276.00 |
| 2025-03-14 | 4.09 | 4.40 | 0.31 | 7.58% | 4.03 | 4.41 | 1680056 | 71607.34 | 13.51% | 237.00 |
| 2025-03-13 | 4.24 | 4.09 | -0.20 | -4.66% | 4.01 | 4.28 | 1211922 | 50119.29 | 9.75% | 21.00 |
| 2025-03-12 | 4.06 | 4.29 | 0.23 | 5.67% | 4.05 | 4.66 | 1830092 | 79926.81 | 14.72% | 141.00 |
| 2025-03-11 | 3.95 | 4.06 | 0.04 | 1.00% | 3.92 | 4.10 | 357346 | 14404.58 | 2.87% | 0.00 |
| 2025-03-10 | 4.03 | 4.02 | -0.04 | -0.99% | 3.98 | 4.05 | 410977 | 16476.86 | 3.30% | 0.00 |
| 2025-03-07 | 4.13 | 4.06 | -0.06 | -1.46% | 4.03 | 4.20 | 679879 | 27927.84 | 5.47% | 50.00 |
| 2025-03-06 | 3.98 | 4.12 | 0.17 | 4.30% | 3.96 | 4.15 | 772959 | 31511.33 | 6.22% | 6.00 |
| 2025-03-05 | 4.00 | 3.95 | -0.09 | -2.23% | 3.90 | 4.03 | 487297 | 19278.70 | 3.92% | 25.00 |
| 2025-03-04 | 3.98 | 4.04 | 0.00 | 0.00% | 3.94 | 4.06 | 456864 | 18283.53 | 3.67% | 43.00 |
| 2025-03-03 | 3.98 | 4.04 | 0.04 | 1.00% | 3.90 | 4.17 | 624054 | 25182.40 | 5.02% | 1.00 |
| 2025-02-28 | 4.30 | 4.00 | -0.37 | -8.47% | 3.96 | 4.30 | 1103712 | 45491.36 | 8.88% | 4.00 |
| 2025-02-27 | 4.23 | 4.37 | 0.13 | 3.07% | 4.19 | 4.48 | 1313614 | 57265.21 | 10.56% | 12.00 |
| 2025-02-26 | 4.32 | 4.24 | -0.04 | -0.93% | 4.21 | 4.45 | 999279 | 43159.52 | 8.04% | 63.00 |
| 2025-02-25 | 4.19 | 4.28 | 0.01 | 0.23% | 4.11 | 4.38 | 1018555 | 43373.89 | 8.19% | 7.00 |
| 2025-02-24 | 4.18 | 4.27 | 0.08 | 1.91% | 4.08 | 4.28 | 965274 | 40443.40 | 7.76% | 69.00 |
| 2025-02-21 | 4.20 | 4.19 | -0.02 | -0.48% | 4.09 | 4.27 | 847284 | 35481.59 | 6.81% | 87.00 |
| 2025-02-20 | 4.20 | 4.21 | -0.03 | -0.71% | 4.13 | 4.32 | 850247 | 35795.55 | 6.84% | 410.00 |
| 2025-02-19 | 4.10 | 4.24 | 0.06 | 1.44% | 4.04 | 4.25 | 918944 | 38220.48 | 7.39% | 53.00 |
| 2025-02-18 | 4.53 | 4.18 | -0.26 | -5.86% | 4.13 | 4.60 | 1378094 | 60609.58 | 11.08% | 93.00 |
深证大盘股票行情在线 K线走势图
