星星科技(300256)股票行情
星星科技(300256)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 | 4.02 | 4.03 | 0.01 | 0.25% | 3.99 | 4.06 | 307559 | 12367.06 | 1.87% | 44.00 |
| 2025-07-31 | 4.04 | 4.02 | -0.03 | -0.74% | 4.01 | 4.10 | 374861 | 15169.34 | 2.28% | 0.00 |
| 2025-07-30 | 4.08 | 4.05 | -0.05 | -1.22% | 4.02 | 4.09 | 395867 | 16061.12 | 2.41% | 0.00 |
| 2025-07-29 | 4.14 | 4.10 | -0.06 | -1.44% | 4.06 | 4.15 | 417340 | 17059.96 | 2.54% | 10.00 |
| 2025-07-28 | 4.15 | 4.16 | 0.03 | 0.73% | 4.10 | 4.19 | 408487 | 16967.32 | 2.49% | 10.00 |
| 2025-07-25 | 4.13 | 4.13 | 0.01 | 0.24% | 4.10 | 4.14 | 321965 | 13267.01 | 1.96% | 2.00 |
| 2025-07-24 | 4.06 | 4.12 | 0.08 | 1.98% | 4.05 | 4.13 | 520946 | 21388.29 | 3.17% | 77.00 |
| 2025-07-23 | 4.08 | 4.04 | -0.05 | -1.22% | 4.04 | 4.10 | 377876 | 15363.97 | 2.30% | 63.00 |
| 2025-07-22 | 4.11 | 4.09 | -0.02 | -0.49% | 4.07 | 4.13 | 335444 | 13731.14 | 2.04% | 45.00 |
| 2025-07-21 | 4.07 | 4.11 | 0.03 | 0.74% | 4.05 | 4.12 | 328640 | 13457.13 | 2.00% | 19.00 |
| 2025-07-18 | 4.12 | 4.08 | -0.05 | -1.21% | 4.07 | 4.15 | 345687 | 14157.62 | 2.10% | 92.00 |
| 2025-07-17 | 4.10 | 4.13 | 0.05 | 1.23% | 4.05 | 4.14 | 363316 | 14963.55 | 2.21% | 176.00 |
| 2025-07-16 | 4.08 | 4.08 | 0.00 | 0.00% | 4.07 | 4.12 | 281072 | 11504.75 | 1.71% | 0.00 |
| 2025-07-15 | 4.10 | 4.08 | -0.03 | -0.73% | 4.02 | 4.10 | 442092 | 17943.25 | 2.69% | 0.00 |
| 2025-07-14 | 4.15 | 4.11 | -0.05 | -1.20% | 4.10 | 4.16 | 376651 | 15509.38 | 2.29% | 58.00 |
| 2025-07-11 | 4.16 | 4.16 | -0.01 | -0.24% | 4.10 | 4.18 | 433786 | 17968.87 | 2.64% | 55.00 |
| 2025-07-10 | 4.15 | 4.17 | 0.01 | 0.24% | 4.13 | 4.19 | 344930 | 14343.24 | 2.10% | 22.00 |
| 2025-07-09 | 4.22 | 4.16 | -0.05 | -1.19% | 4.14 | 4.22 | 416833 | 17430.39 | 2.54% | 77.00 |
| 2025-07-08 | 4.14 | 4.21 | 0.08 | 1.94% | 4.13 | 4.22 | 550153 | 23074.47 | 3.35% | 94.00 |
| 2025-07-07 | 4.15 | 4.13 | -0.03 | -0.72% | 4.11 | 4.16 | 336164 | 13886.12 | 2.05% | 4.00 |
| 2025-07-04 | 4.28 | 4.16 | -0.13 | -3.03% | 4.15 | 4.28 | 752260 | 31478.10 | 4.58% | 12.00 |
| 2025-07-03 | 4.17 | 4.29 | 0.13 | 3.13% | 4.17 | 4.31 | 1005072 | 42862.49 | 6.12% | 31.00 |
| 2025-07-02 | 4.27 | 4.16 | -0.11 | -2.58% | 4.14 | 4.27 | 560996 | 23418.86 | 3.41% | 0.00 |
| 2025-07-01 | 4.24 | 4.27 | 0.02 | 0.47% | 4.23 | 4.34 | 689124 | 29478.59 | 4.19% | 1.00 |
| 2025-06-30 | 4.25 | 4.25 | -0.01 | -0.23% | 4.22 | 4.28 | 747265 | 31708.55 | 4.55% | 0.00 |
| 2025-06-27 | 4.34 | 4.26 | 0.00 | 0.00% | 4.23 | 4.36 | 841589 | 35988.10 | 5.12% | 120.00 |
| 2025-06-26 | 4.32 | 4.26 | -0.08 | -1.84% | 4.25 | 4.40 | 869483 | 37420.14 | 5.29% | 5.00 |
| 2025-06-25 | 4.31 | 4.34 | 0.06 | 1.40% | 4.23 | 4.38 | 1189681 | 51157.21 | 7.24% | 1.00 |
| 2025-06-24 | 4.23 | 4.28 | 0.04 | 0.94% | 4.22 | 4.29 | 951656 | 40477.52 | 5.79% | 7.00 |
| 2025-06-23 | 4.01 | 4.24 | 0.17 | 4.18% | 4.00 | 4.26 | 1011226 | 42236.66 | 6.15% | 17.00 |
| 2025-06-20 | 4.16 | 4.07 | -0.09 | -2.16% | 4.06 | 4.22 | 694111 | 28607.71 | 4.22% | 13.00 |
| 2025-06-19 | 4.24 | 4.16 | -0.12 | -2.80% | 4.12 | 4.25 | 885519 | 36975.25 | 5.39% | 68.00 |
| 2025-06-18 | 4.10 | 4.28 | 0.05 | 1.18% | 4.10 | 4.35 | 1574883 | 66938.34 | 9.58% | 101.00 |
| 2025-06-17 | 3.93 | 4.23 | 0.29 | 7.36% | 3.93 | 4.60 | 2094859 | 90567.34 | 12.75% | 120.00 |
| 2025-06-16 | 3.86 | 3.94 | 0.02 | 0.51% | 3.86 | 3.95 | 304282 | 11959.93 | 1.85% | 0.00 |
| 2025-06-13 | 3.97 | 3.92 | -0.13 | -3.21% | 3.90 | 3.99 | 534050 | 21026.86 | 3.25% | 20.00 |
| 2025-06-12 | 4.03 | 4.05 | 0.07 | 1.76% | 4.03 | 4.20 | 829364 | 33904.63 | 5.05% | 21.00 |
| 2025-06-11 | 3.97 | 3.98 | 0.02 | 0.51% | 3.95 | 4.02 | 337965 | 13486.17 | 2.06% | 0.00 |
| 2025-06-10 | 4.02 | 3.96 | -0.06 | -1.49% | 3.87 | 4.03 | 407857 | 16101.66 | 2.48% | 0.00 |
| 2025-06-09 | 4.00 | 4.02 | 0.03 | 0.75% | 3.99 | 4.05 | 319563 | 12841.66 | 1.94% | 51.00 |
| 2025-06-06 | 3.99 | 3.99 | -0.02 | -0.50% | 3.96 | 4.02 | 310297 | 12361.21 | 1.89% | 46.00 |
| 2025-06-05 | 3.93 | 4.01 | 0.08 | 2.04% | 3.89 | 4.02 | 463844 | 18427.83 | 2.82% | 38.00 |
| 2025-06-04 | 3.88 | 3.93 | 0.06 | 1.55% | 3.88 | 3.97 | 330700 | 13018.45 | 2.01% | 0.00 |
| 2025-06-03 | 3.85 | 3.87 | -0.04 | -1.02% | 3.85 | 3.93 | 310408 | 12077.34 | 1.89% | 2.00 |
| 2025-05-30 | 4.00 | 3.91 | -0.10 | -2.49% | 3.90 | 4.00 | 403554 | 15854.67 | 2.46% | 72.00 |
| 2025-05-29 | 3.92 | 4.01 | 0.08 | 2.04% | 3.92 | 4.03 | 433448 | 17307.73 | 2.64% | 50.00 |
| 2025-05-28 | 3.97 | 3.93 | -0.05 | -1.26% | 3.90 | 4.00 | 386692 | 15225.28 | 2.35% | 0.00 |
| 2025-05-27 | 4.04 | 3.98 | -0.09 | -2.21% | 3.95 | 4.06 | 570021 | 22695.71 | 3.47% | 50.00 |
| 2025-05-26 | 4.02 | 4.07 | 0.05 | 1.24% | 4.01 | 4.10 | 429106 | 17361.08 | 2.61% | 30.00 |
| 2025-05-23 | 4.10 | 4.02 | -0.07 | -1.71% | 4.02 | 4.12 | 542262 | 21999.36 | 3.30% | 0.00 |
| 2025-05-22 | 4.08 | 4.09 | -0.01 | -0.24% | 4.04 | 4.14 | 549763 | 22482.11 | 3.35% | 0.00 |
| 2025-05-21 | 4.36 | 4.10 | -0.37 | -8.28% | 4.04 | 4.37 | 1673356 | 69076.92 | 10.18% | 65.00 |
| 2025-05-20 | 4.39 | 4.47 | 0.06 | 1.36% | 4.33 | 4.48 | 613845 | 27209.06 | 3.74% | 20.00 |
| 2025-05-19 | 4.35 | 4.41 | 0.02 | 0.46% | 4.29 | 4.41 | 526198 | 22935.73 | 3.20% | 10.00 |
| 2025-05-16 | 4.29 | 4.39 | 0.07 | 1.62% | 4.25 | 4.45 | 638082 | 27999.32 | 3.88% | 40.00 |
| 2025-05-15 | 4.50 | 4.32 | -0.10 | -2.26% | 4.32 | 4.53 | 734656 | 32328.60 | 4.47% | 86.00 |
| 2025-05-14 | 4.35 | 4.42 | 0.04 | 0.91% | 4.34 | 4.44 | 485634 | 21317.77 | 2.96% | 5.00 |
| 2025-05-13 | 4.58 | 4.38 | -0.09 | -2.01% | 4.37 | 4.60 | 656219 | 29237.97 | 3.99% | 1.00 |
| 2025-05-12 | 4.43 | 4.47 | 0.12 | 2.76% | 4.38 | 4.48 | 645622 | 28631.12 | 3.93% | 5.00 |
| 2025-05-09 | 4.45 | 4.35 | -0.12 | -2.68% | 4.30 | 4.45 | 551856 | 24031.29 | 3.36% | 45.00 |
| 2025-05-08 | 4.35 | 4.47 | 0.09 | 2.05% | 4.32 | 4.51 | 807500 | 35878.01 | 4.91% | 65.00 |
| 2025-05-07 | 4.43 | 4.38 | 0.02 | 0.46% | 4.30 | 4.47 | 916742 | 40115.20 | 5.58% | 96.00 |
| 2025-05-06 | 4.16 | 4.36 | 0.17 | 4.06% | 4.15 | 4.36 | 979824 | 42048.17 | 5.96% | 1.00 |
| 2025-04-30 | 4.12 | 4.19 | 0.13 | 3.20% | 4.12 | 4.32 | 852080 | 35832.34 | 5.18% | 18.00 |
| 2025-04-29 | 4.05 | 4.06 | 0.00 | 0.00% | 4.01 | 4.09 | 318184 | 12933.74 | 1.94% | 5.00 |
| 2025-04-28 | 4.06 | 4.06 | -0.03 | -0.73% | 4.02 | 4.10 | 327607 | 13284.12 | 1.99% | 20.00 |
| 2025-04-25 | 4.11 | 4.09 | 0.03 | 0.74% | 4.06 | 4.14 | 434304 | 17804.92 | 2.64% | 14.00 |
| 2025-04-24 | 4.16 | 4.06 | -0.16 | -3.79% | 4.04 | 4.22 | 709714 | 29035.08 | 4.32% | 85.00 |
| 2025-04-23 | 4.10 | 4.22 | 0.15 | 3.69% | 4.10 | 4.39 | 1060887 | 44939.67 | 6.46% | 0.00 |
| 2025-04-22 | 4.10 | 4.07 | -0.06 | -1.45% | 4.04 | 4.14 | 433732 | 17660.77 | 2.64% | 10.00 |
| 2025-04-21 | 4.14 | 4.13 | 0.04 | 0.98% | 4.06 | 4.15 | 483103 | 19879.95 | 2.94% | 46.00 |
| 2025-04-18 | 4.03 | 4.09 | 0.05 | 1.24% | 3.99 | 4.12 | 475282 | 19281.07 | 2.89% | 0.00 |
| 2025-04-17 | 4.06 | 4.04 | -0.06 | -1.46% | 4.03 | 4.14 | 431946 | 17621.36 | 2.63% | 183.00 |
| 2025-04-16 | 4.15 | 4.10 | -0.11 | -2.61% | 4.03 | 4.19 | 500116 | 20508.54 | 3.04% | 10.00 |
| 2025-04-15 | 4.20 | 4.21 | -0.04 | -0.94% | 4.15 | 4.28 | 601351 | 25263.03 | 3.66% | 56.00 |
| 2025-04-14 | 4.33 | 4.25 | 0.15 | 3.66% | 4.19 | 4.43 | 972199 | 41808.26 | 5.92% | 89.00 |
| 2025-04-11 | 3.99 | 4.10 | 0.01 | 0.24% | 3.99 | 4.18 | 723033 | 29739.62 | 4.40% | 216.00 |
| 2025-04-10 | 4.14 | 4.09 | 0.10 | 2.51% | 4.07 | 4.28 | 1119971 | 46692.86 | 6.81% | 42.00 |
| 2025-04-09 | 3.70 | 3.99 | 0.22 | 5.84% | 3.31 | 4.07 | 1240764 | 46446.50 | 7.55% | 20.00 |
| 2025-04-08 | 3.63 | 3.77 | 0.16 | 4.43% | 3.63 | 3.89 | 926275 | 34991.95 | 5.64% | 21.00 |
深证大盘股票行情在线 K线走势图
