慈星股份(300307)股票行情
慈星股份(300307)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 | 7.30 | 7.45 | 0.14 | 1.92% | 7.28 | 7.45 | 147794 | 10900.85 | 1.89% | 0.00 |
| 2025-09-15 | 7.37 | 7.31 | -0.08 | -1.08% | 7.29 | 7.38 | 111763 | 8177.66 | 1.43% | 0.00 |
| 2025-09-12 | 7.43 | 7.39 | -0.04 | -0.54% | 7.37 | 7.46 | 129033 | 9566.78 | 1.65% | 0.00 |
| 2025-09-11 | 7.37 | 7.43 | 0.06 | 0.81% | 7.27 | 7.44 | 139087 | 10248.37 | 1.78% | 0.00 |
| 2025-09-10 | 7.31 | 7.37 | 0.07 | 0.96% | 7.29 | 7.49 | 125767 | 9285.19 | 1.61% | 0.00 |
| 2025-09-09 | 7.47 | 7.30 | -0.17 | -2.28% | 7.25 | 7.47 | 150584 | 11049.68 | 1.93% | 0.00 |
| 2025-09-08 | 7.41 | 7.47 | 0.07 | 0.95% | 7.38 | 7.50 | 151664 | 11271.94 | 1.94% | 0.00 |
| 2025-09-05 | 7.31 | 7.40 | 0.14 | 1.93% | 7.23 | 7.40 | 140314 | 10290.33 | 1.79% | 0.00 |
| 2025-09-04 | 7.32 | 7.26 | -0.06 | -0.82% | 7.17 | 7.42 | 160450 | 11739.07 | 2.05% | 0.00 |
| 2025-09-03 | 7.52 | 7.32 | -0.22 | -2.92% | 7.29 | 7.61 | 156870 | 11662.50 | 2.01% | 0.00 |
| 2025-09-02 | 7.71 | 7.54 | -0.17 | -2.20% | 7.43 | 7.72 | 225567 | 17002.31 | 2.88% | 0.00 |
| 2025-09-01 | 7.60 | 7.71 | 0.10 | 1.31% | 7.56 | 7.76 | 188720 | 14479.88 | 2.41% | 0.00 |
| 2025-08-29 | 7.76 | 7.61 | -0.17 | -2.19% | 7.61 | 7.78 | 218965 | 16810.03 | 2.80% | 30.00 |
| 2025-08-28 | 7.83 | 7.78 | -0.09 | -1.14% | 7.45 | 7.92 | 469217 | 36205.49 | 6.00% | 0.00 |
| 2025-08-27 | 8.19 | 7.87 | -0.30 | -3.67% | 7.87 | 8.23 | 398377 | 32257.00 | 5.09% | 0.00 |
| 2025-08-26 | 8.10 | 8.17 | 0.04 | 0.49% | 8.06 | 8.24 | 297590 | 24343.13 | 3.80% | 0.00 |
| 2025-08-25 | 8.10 | 8.13 | 0.04 | 0.49% | 8.06 | 8.17 | 291401 | 23661.73 | 3.73% | 0.00 |
| 2025-08-22 | 8.03 | 8.09 | 0.06 | 0.75% | 8.00 | 8.09 | 222963 | 17945.64 | 2.85% | 324.00 |
| 2025-08-21 | 8.09 | 8.03 | -0.06 | -0.74% | 7.99 | 8.12 | 245198 | 19755.38 | 3.13% | 0.00 |
| 2025-08-20 | 8.03 | 8.09 | 0.05 | 0.62% | 7.96 | 8.09 | 230470 | 18509.59 | 2.95% | 111.00 |
| 2025-08-19 | 8.01 | 8.04 | 0.03 | 0.37% | 7.94 | 8.10 | 259365 | 20816.14 | 3.32% | 0.00 |
| 2025-08-18 | 7.93 | 8.01 | 0.07 | 0.88% | 7.93 | 8.07 | 257371 | 20606.89 | 3.29% | 0.00 |
| 2025-08-15 | 7.82 | 7.94 | 0.13 | 1.66% | 7.80 | 7.95 | 143589 | 11351.61 | 1.84% | 0.00 |
| 2025-08-14 | 7.96 | 7.81 | -0.18 | -2.25% | 7.78 | 8.00 | 205388 | 16174.00 | 2.63% | 0.00 |
| 2025-08-13 | 7.97 | 7.99 | 0.02 | 0.25% | 7.92 | 8.02 | 159015 | 12661.10 | 2.03% | 0.00 |
| 2025-08-12 | 8.07 | 7.97 | -0.09 | -1.12% | 7.91 | 8.08 | 177101 | 14119.94 | 2.26% | 0.00 |
| 2025-08-11 | 8.01 | 8.06 | 0.05 | 0.62% | 8.01 | 8.09 | 154212 | 12415.12 | 1.97% | 0.00 |
| 2025-08-08 | 8.08 | 8.01 | -0.11 | -1.35% | 7.97 | 8.13 | 177359 | 14234.49 | 2.27% | 0.00 |
| 2025-08-07 | 8.19 | 8.12 | -0.04 | -0.49% | 8.11 | 8.27 | 267903 | 21861.06 | 3.42% | 2.00 |
| 2025-08-06 | 7.85 | 8.16 | 0.28 | 3.55% | 7.85 | 8.16 | 272380 | 21850.38 | 3.48% | 36.00 |
| 2025-08-05 | 7.80 | 7.88 | 0.04 | 0.51% | 7.80 | 7.93 | 184089 | 14487.98 | 2.35% | 0.00 |
| 2025-08-04 | 7.98 | 7.84 | -0.33 | -4.04% | 7.70 | 7.98 | 312335 | 24332.28 | 3.99% | 0.00 |
| 2025-08-01 | 8.08 | 8.17 | 0.09 | 1.11% | 8.04 | 8.25 | 153609 | 12494.01 | 1.96% | 0.00 |
| 2025-07-31 | 8.13 | 8.08 | -0.07 | -0.86% | 8.04 | 8.21 | 149580 | 12158.13 | 1.91% | 4.00 |
| 2025-07-30 | 8.18 | 8.15 | -0.08 | -0.97% | 8.11 | 8.23 | 132513 | 10833.26 | 1.69% | 65.00 |
| 2025-07-29 | 8.29 | 8.23 | -0.09 | -1.08% | 8.14 | 8.30 | 173936 | 14260.51 | 2.22% | 0.00 |
| 2025-07-28 | 8.35 | 8.32 | -0.06 | -0.72% | 8.27 | 8.40 | 178777 | 14851.24 | 2.29% | 20.00 |
| 2025-07-25 | 8.38 | 8.38 | -0.09 | -1.06% | 8.28 | 8.43 | 276777 | 23033.46 | 3.54% | 0.00 |
| 2025-07-24 | 8.19 | 8.47 | 0.39 | 4.83% | 8.18 | 8.54 | 580235 | 48719.40 | 7.42% | 0.00 |
| 2025-07-23 | 8.11 | 8.08 | -0.07 | -0.86% | 8.06 | 8.18 | 207697 | 16836.03 | 2.66% | 0.00 |
| 2025-07-22 | 8.15 | 8.15 | -0.01 | -0.12% | 8.05 | 8.18 | 181000 | 14668.74 | 2.31% | 16.00 |
| 2025-07-21 | 8.04 | 8.16 | 0.14 | 1.75% | 8.00 | 8.16 | 206185 | 16715.90 | 2.64% | 1.00 |
| 2025-07-18 | 8.05 | 8.02 | -0.03 | -0.37% | 7.97 | 8.09 | 139624 | 11188.28 | 1.78% | 8.00 |
| 2025-07-17 | 7.96 | 8.05 | 0.07 | 0.88% | 7.94 | 8.05 | 164246 | 13173.21 | 2.10% | 0.00 |
| 2025-07-16 | 7.89 | 7.98 | 0.06 | 0.76% | 7.86 | 8.02 | 153848 | 12263.10 | 1.97% | 0.00 |
| 2025-07-15 | 7.98 | 7.92 | -0.06 | -0.75% | 7.80 | 8.02 | 156934 | 12395.16 | 2.01% | 36.00 |
| 2025-07-14 | 7.96 | 7.98 | 0.01 | 0.13% | 7.92 | 8.00 | 109262 | 8704.34 | 1.40% | 0.00 |
| 2025-07-11 | 7.96 | 7.97 | 0.01 | 0.13% | 7.88 | 8.00 | 145462 | 11553.58 | 1.86% | 0.00 |
| 2025-07-10 | 7.89 | 7.96 | 0.02 | 0.25% | 7.88 | 7.96 | 107108 | 8490.00 | 1.37% | 0.00 |
| 2025-07-09 | 7.95 | 7.94 | 0.00 | 0.00% | 7.91 | 8.05 | 171565 | 13682.03 | 2.19% | 0.00 |
| 2025-07-08 | 7.78 | 7.94 | 0.15 | 1.93% | 7.76 | 7.94 | 148726 | 11731.02 | 1.90% | 0.00 |
| 2025-07-07 | 7.80 | 7.79 | 0.00 | 0.00% | 7.71 | 7.80 | 91557 | 7099.67 | 1.17% | 0.00 |
| 2025-07-04 | 7.87 | 7.79 | -0.08 | -1.02% | 7.78 | 7.89 | 124098 | 9708.00 | 1.59% | 0.00 |
| 2025-07-03 | 7.80 | 7.87 | 0.07 | 0.90% | 7.77 | 7.89 | 102775 | 8049.29 | 1.31% | 1.00 |
| 2025-07-02 | 7.92 | 7.80 | -0.12 | -1.52% | 7.77 | 7.92 | 133517 | 10447.72 | 1.71% | 0.00 |
| 2025-07-01 | 7.98 | 7.92 | -0.07 | -0.88% | 7.87 | 7.98 | 129260 | 10243.84 | 1.65% | 0.00 |
| 2025-06-30 | 7.92 | 7.99 | 0.06 | 0.76% | 7.92 | 7.99 | 122399 | 9745.19 | 1.56% | 0.00 |
| 2025-06-27 | 8.02 | 7.93 | -0.08 | -1.00% | 7.93 | 8.04 | 154336 | 12318.37 | 1.97% | 0.00 |
| 2025-06-26 | 7.96 | 8.01 | 0.05 | 0.63% | 7.92 | 8.10 | 210187 | 16845.64 | 2.69% | 29.00 |
| 2025-06-25 | 7.93 | 7.96 | 0.03 | 0.38% | 7.83 | 7.96 | 162303 | 12837.08 | 2.07% | 0.00 |
| 2025-06-24 | 7.75 | 7.93 | 0.18 | 2.32% | 7.73 | 7.95 | 172185 | 13594.22 | 2.20% | 20.00 |
| 2025-06-23 | 7.60 | 7.75 | 0.12 | 1.57% | 7.53 | 7.80 | 122497 | 9442.39 | 1.57% | 0.00 |
| 2025-06-20 | 7.69 | 7.63 | -0.07 | -0.91% | 7.62 | 7.75 | 106652 | 8176.19 | 1.36% | 35.00 |
| 2025-06-19 | 7.90 | 7.70 | -0.21 | -2.65% | 7.65 | 7.93 | 158584 | 12323.79 | 2.03% | 0.00 |
| 2025-06-18 | 7.95 | 7.91 | 0.00 | 0.00% | 7.78 | 7.95 | 134264 | 10558.55 | 1.72% | 5.00 |
| 2025-06-17 | 8.03 | 8.01 | -0.02 | -0.25% | 7.97 | 8.06 | 119452 | 9569.32 | 1.53% | 1.00 |
| 2025-06-16 | 7.95 | 8.03 | 0.03 | 0.38% | 7.95 | 8.05 | 116290 | 9323.57 | 1.49% | 0.00 |
| 2025-06-13 | 8.17 | 8.00 | -0.22 | -2.68% | 7.98 | 8.21 | 225387 | 18178.52 | 2.88% | 0.00 |
| 2025-06-12 | 8.28 | 8.22 | -0.11 | -1.32% | 8.17 | 8.31 | 169510 | 13955.36 | 2.17% | 0.00 |
| 2025-06-11 | 8.30 | 8.33 | 0.03 | 0.36% | 8.25 | 8.36 | 169478 | 14057.00 | 2.17% | 0.00 |
| 2025-06-10 | 8.61 | 8.30 | -0.30 | -3.49% | 8.22 | 8.61 | 296265 | 24828.68 | 3.79% | 6.00 |
| 2025-06-09 | 8.45 | 8.60 | 0.13 | 1.53% | 8.41 | 8.67 | 247337 | 21121.26 | 3.16% | 13.00 |
| 2025-06-06 | 8.60 | 8.47 | -0.12 | -1.40% | 8.45 | 8.75 | 302426 | 25945.39 | 3.87% | 3.00 |
| 2025-06-05 | 8.85 | 8.59 | -0.47 | -5.19% | 8.52 | 8.89 | 524153 | 45232.40 | 6.70% | 1.00 |
| 2025-06-04 | 9.06 | 9.06 | 0.07 | 0.78% | 9.00 | 9.73 | 869624 | 81123.30 | 11.12% | 25.00 |
| 2025-05-19 | 8.85 | 8.99 | 0.30 | 3.45% | 8.79 | 9.20 | 496018 | 44638.34 | 6.34% | 1.00 |
| 2025-05-16 | 8.61 | 8.69 | 0.08 | 0.93% | 8.60 | 8.82 | 207800 | 18157.71 | 2.66% | 0.00 |
| 2025-05-15 | 8.80 | 8.61 | -0.19 | -2.16% | 8.59 | 8.85 | 204527 | 17701.05 | 2.61% | 28.00 |
| 2025-05-14 | 8.80 | 8.80 | -0.07 | -0.79% | 8.66 | 8.95 | 282519 | 24763.09 | 3.61% | 0.00 |
| 2025-05-13 | 8.91 | 8.87 | -0.05 | -0.56% | 8.81 | 9.02 | 322268 | 28644.28 | 4.12% | 11.00 |
深证大盘股票行情在线 K线走势图
