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 |
|---|
| 2025-04-30 | 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 |
| 2025-04-07 | 4.14 | 3.61 | -0.90 | -19.96% | 3.61 | 4.25 | 1193065 | 45891.25 | 7.26% | 116.00 |
| 2025-04-03 | 4.50 | 4.51 | -0.09 | -1.96% | 4.50 | 4.60 | 487135 | 22128.40 | 2.96% | 40.00 |
| 2025-04-02 | 4.48 | 4.60 | 0.11 | 2.45% | 4.47 | 4.70 | 746085 | 34091.92 | 4.54% | 180.00 |
| 2025-04-01 | 4.58 | 4.49 | -0.08 | -1.75% | 4.48 | 4.65 | 563050 | 25672.35 | 3.43% | 47.00 |
| 2025-03-31 | 4.59 | 4.57 | -0.07 | -1.51% | 4.41 | 4.60 | 794774 | 35656.03 | 4.84% | 120.00 |
| 2025-03-28 | 4.59 | 4.64 | 0.02 | 0.43% | 4.58 | 4.75 | 744042 | 34716.60 | 4.53% | 62.00 |
| 2025-03-27 | 4.75 | 4.62 | -0.18 | -3.75% | 4.61 | 4.78 | 861470 | 40208.13 | 5.24% | 67.00 |
| 2025-03-26 | 4.72 | 4.80 | 0.03 | 0.63% | 4.66 | 4.87 | 908087 | 43416.77 | 5.53% | 240.00 |
| 2025-03-25 | 5.01 | 4.77 | -0.38 | -7.38% | 4.72 | 5.03 | 1576793 | 76225.45 | 9.59% | 153.00 |
| 2025-03-24 | 5.17 | 5.15 | 0.09 | 1.78% | 5.00 | 5.39 | 2094023 | 108521.92 | 12.74% | 176.00 |
| 2025-03-21 | 5.41 | 5.06 | -0.59 | -10.44% | 5.05 | 5.47 | 3405122 | 176557.11 | 20.72% | 590.00 |
| 2025-03-20 | 5.04 | 5.65 | 0.59 | 11.66% | 5.04 | 6.07 | 4907134 | 283304.00 | 29.86% | 321.00 |
| 2025-03-19 | 5.20 | 5.06 | -0.14 | -2.69% | 5.03 | 5.20 | 895679 | 45575.51 | 5.45% | 0.00 |
| 2025-03-18 | 5.28 | 5.20 | -0.05 | -0.95% | 5.15 | 5.38 | 1002832 | 52543.07 | 6.10% | 8.00 |
| 2025-03-17 | 5.21 | 5.25 | -0.01 | -0.19% | 5.18 | 5.38 | 1272681 | 67004.16 | 7.74% | 177.00 |
| 2025-03-14 | 5.05 | 5.26 | 0.21 | 4.16% | 5.03 | 5.35 | 1666733 | 87155.38 | 10.14% | 64.00 |
| 2025-03-13 | 5.12 | 5.05 | -0.06 | -1.17% | 4.98 | 5.16 | 766144 | 38754.84 | 4.66% | 0.00 |
| 2025-03-12 | 5.24 | 5.11 | -0.06 | -1.16% | 5.10 | 5.25 | 1052784 | 54356.36 | 6.41% | 80.00 |
| 2025-03-11 | 4.92 | 5.17 | 0.15 | 2.99% | 4.89 | 5.22 | 1152942 | 59024.72 | 7.02% | 49.00 |
| 2025-03-10 | 5.07 | 5.02 | -0.06 | -1.18% | 4.98 | 5.11 | 724778 | 36393.84 | 4.41% | 105.00 |
| 2025-03-07 | 5.18 | 5.08 | -0.19 | -3.61% | 5.04 | 5.26 | 1326108 | 68340.98 | 8.07% | 128.00 |
| 2025-03-06 | 5.03 | 5.27 | 0.18 | 3.54% | 5.02 | 5.45 | 1943508 | 101669.95 | 11.83% | 120.00 |
| 2025-03-05 | 5.05 | 5.09 | -0.03 | -0.59% | 4.95 | 5.26 | 1418678 | 72219.15 | 8.63% | 130.00 |
| 2025-03-04 | 4.80 | 5.12 | 0.25 | 5.13% | 4.72 | 5.28 | 1638465 | 82490.45 | 9.97% | 61.00 |
| 2025-03-03 | 4.86 | 4.87 | 0.14 | 2.96% | 4.80 | 4.95 | 1294949 | 62989.63 | 7.88% | 26.00 |
| 2025-02-28 | 5.01 | 4.73 | -0.35 | -6.89% | 4.72 | 5.07 | 1304344 | 63473.78 | 7.94% | 149.00 |
| 2025-02-27 | 5.32 | 5.08 | -0.21 | -3.97% | 4.98 | 5.37 | 1764710 | 90456.51 | 10.74% | 86.00 |
| 2025-02-26 | 5.40 | 5.29 | -0.18 | -3.29% | 5.22 | 5.47 | 2152079 | 113994.20 | 13.10% | 32.00 |
| 2025-02-25 | 5.35 | 5.47 | -0.07 | -1.26% | 5.20 | 5.79 | 2866886 | 157956.02 | 17.44% | 62.00 |
| 2025-02-24 | 5.31 | 5.54 | 0.03 | 0.54% | 5.13 | 5.75 | 3174332 | 174193.88 | 19.32% | 97.00 |
| 2025-02-21 | 5.53 | 5.51 | 0.41 | 8.04% | 5.21 | 5.85 | 5073858 | 279442.59 | 30.87% | 221.00 |
| 2025-02-20 | 4.55 | 5.10 | 0.85 | 20.00% | 4.54 | 5.10 | 1271435 | 63544.16 | 7.74% | 5.00 |
| 2025-02-19 | 4.17 | 4.25 | 0.07 | 1.67% | 4.15 | 4.29 | 600902 | 25479.26 | 3.66% | 150.00 |
| 2025-02-18 | 4.43 | 4.18 | -0.26 | -5.86% | 4.16 | 4.48 | 896220 | 38655.63 | 5.45% | 47.00 |
| 2025-02-17 | 4.36 | 4.44 | 0.08 | 1.83% | 4.36 | 4.49 | 877212 | 38951.27 | 5.34% | 40.00 |
| 2025-02-14 | 4.42 | 4.36 | -0.10 | -2.24% | 4.31 | 4.45 | 812520 | 35488.73 | 4.94% | 100.00 |
| 2025-02-13 | 4.47 | 4.46 | -0.05 | -1.11% | 4.36 | 4.55 | 1159412 | 51639.26 | 7.05% | 396.00 |
| 2025-02-12 | 4.41 | 4.51 | -0.01 | -0.22% | 4.40 | 4.60 | 1169896 | 52634.95 | 7.12% | 230.00 |
| 2025-02-11 | 4.48 | 4.52 | 0.12 | 2.73% | 4.35 | 4.61 | 1601555 | 71963.16 | 9.75% | 37.00 |
| 2025-02-10 | 4.28 | 4.40 | 0.11 | 2.56% | 4.21 | 4.40 | 981818 | 42616.59 | 5.97% | 55.00 |
| 2025-02-07 | 4.25 | 4.29 | 0.02 | 0.47% | 4.19 | 4.41 | 1319919 | 56924.17 | 8.03% | 17.00 |
| 2025-02-06 | 3.98 | 4.27 | 0.25 | 6.22% | 3.95 | 4.34 | 1226718 | 51530.09 | 7.46% | 56.00 |
| 2025-02-05 | 3.89 | 4.02 | 0.18 | 4.69% | 3.88 | 4.11 | 892046 | 35773.87 | 5.43% | 100.00 |
| 2025-01-27 | 3.94 | 3.84 | -0.08 | -2.04% | 3.82 | 4.00 | 548532 | 21416.49 | 3.34% | 57.00 |
| 2025-01-24 | 3.87 | 3.92 | 0.02 | 0.51% | 3.83 | 3.96 | 754968 | 29452.68 | 4.59% | 35.00 |
| 2025-01-23 | 4.23 | 3.90 | -0.27 | -6.47% | 3.90 | 4.30 | 1389950 | 56600.78 | 8.46% | 129.00 |
| 2025-01-22 | 4.25 | 4.17 | -0.12 | -2.80% | 4.16 | 4.27 | 499024 | 20976.18 | 3.04% | 3.00 |
| 2025-01-21 | 4.37 | 4.29 | -0.03 | -0.69% | 4.20 | 4.40 | 579373 | 24800.86 | 3.53% | 0.00 |
| 2025-01-20 | 4.42 | 4.32 | -0.01 | -0.23% | 4.30 | 4.44 | 544160 | 23722.04 | 3.31% | 34.00 |
| 2025-01-17 | 4.35 | 4.33 | -0.06 | -1.37% | 4.29 | 4.40 | 603242 | 26187.85 | 3.67% | 2.00 |
| 2025-01-16 | 4.38 | 4.39 | 0.05 | 1.15% | 4.34 | 4.53 | 946450 | 41837.76 | 5.76% | 12.00 |
| 2025-01-15 | 4.39 | 4.34 | -0.02 | -0.46% | 4.25 | 4.48 | 988726 | 42995.98 | 6.02% | 39.00 |
| 2025-01-14 | 4.06 | 4.36 | 0.36 | 9.00% | 4.03 | 4.37 | 1173542 | 49812.49 | 7.14% | 14.00 |
| 2025-01-13 | 3.99 | 4.00 | -0.06 | -1.48% | 3.85 | 4.04 | 654568 | 25944.01 | 3.98% | 5.00 |
| 2025-01-10 | 4.29 | 4.06 | -0.23 | -5.36% | 4.06 | 4.34 | 815076 | 34123.89 | 4.96% | 40.00 |
| 2025-01-09 | 4.18 | 4.29 | 0.05 | 1.18% | 4.18 | 4.38 | 947168 | 40754.52 | 5.76% | 28.00 |
| 2025-01-08 | 4.28 | 4.24 | -0.04 | -0.93% | 4.05 | 4.31 | 972249 | 40702.16 | 5.92% | 7.00 |
| 2025-01-07 | 4.11 | 4.28 | 0.21 | 5.16% | 4.10 | 4.28 | 892540 | 37389.03 | 5.43% | 115.00 |
| 2025-01-06 | 4.26 | 4.07 | -0.37 | -8.33% | 4.06 | 4.32 | 1107104 | 45860.00 | 6.74% | 89.00 |
| 2025-01-03 | 4.61 | 4.44 | 0.10 | 2.30% | 4.40 | 4.74 | 1321568 | 59966.16 | 8.04% | 21.00 |
| 2025-01-02 | 4.40 | 4.34 | -0.04 | -0.91% | 4.25 | 4.53 | 882296 | 38747.45 | 5.37% | 59.00 |
| 2024-12-31 | 4.73 | 4.38 | -0.30 | -6.41% | 4.38 | 4.78 | 1055720 | 47582.70 | 6.42% | 31.00 |
| 2024-12-30 | 4.83 | 4.68 | -0.27 | -5.45% | 4.66 | 4.87 | 1132071 | 53713.22 | 6.89% | 96.00 |
深证大盘股票行情在线 K线走势图
