星徽股份(300464)股票行情
星徽股份(300464)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 |
|---|
| 2025-09-15 | 5.50 | 5.57 | 0.06 | 1.09% | 5.45 | 5.59 | 107723 | 5952.48 | 3.03% | 0.00 |
| 2025-09-12 | 5.68 | 5.51 | -0.18 | -3.16% | 5.51 | 5.75 | 125903 | 7026.49 | 3.54% | 0.00 |
| 2025-09-11 | 5.70 | 5.69 | -0.01 | -0.18% | 5.53 | 5.70 | 114473 | 6414.51 | 3.22% | 0.00 |
| 2025-09-10 | 5.70 | 5.70 | 0.05 | 0.88% | 5.63 | 5.77 | 83106 | 4737.81 | 2.34% | 0.00 |
| 2025-09-09 | 5.76 | 5.65 | -0.07 | -1.22% | 5.61 | 5.76 | 101411 | 5750.93 | 2.85% | 0.00 |
| 2025-09-08 | 5.60 | 5.72 | 0.13 | 2.33% | 5.60 | 5.74 | 116760 | 6639.71 | 3.29% | 0.00 |
| 2025-09-05 | 5.55 | 5.59 | 0.04 | 0.72% | 5.40 | 5.61 | 110945 | 6126.03 | 3.12% | 0.00 |
| 2025-09-04 | 5.42 | 5.55 | 0.13 | 2.40% | 5.39 | 5.67 | 169945 | 9435.93 | 4.78% | 5.00 |
| 2025-09-03 | 5.65 | 5.42 | -0.22 | -3.90% | 5.38 | 5.68 | 123058 | 6813.44 | 3.46% | 0.00 |
| 2025-09-02 | 5.71 | 5.64 | -0.07 | -1.23% | 5.49 | 5.73 | 155017 | 8662.62 | 4.36% | 0.00 |
| 2025-09-01 | 5.67 | 5.71 | 0.04 | 0.71% | 5.61 | 5.82 | 144446 | 8295.00 | 4.06% | 0.00 |
| 2025-08-29 | 5.81 | 5.67 | -0.13 | -2.24% | 5.65 | 5.81 | 117571 | 6703.07 | 3.31% | 0.00 |
| 2025-08-28 | 5.89 | 5.80 | -0.07 | -1.19% | 5.50 | 6.04 | 236228 | 13641.99 | 6.65% | 0.00 |
| 2025-08-27 | 6.01 | 5.87 | -0.12 | -2.00% | 5.86 | 6.16 | 213378 | 12898.26 | 6.00% | 5.00 |
| 2025-08-26 | 6.03 | 5.99 | 0.04 | 0.67% | 5.88 | 6.03 | 118002 | 7065.90 | 3.32% | 0.00 |
| 2025-08-25 | 6.06 | 5.95 | -0.06 | -1.00% | 5.90 | 6.06 | 146312 | 8716.87 | 4.12% | 0.00 |
| 2025-08-22 | 6.08 | 6.01 | -0.05 | -0.83% | 5.90 | 6.09 | 188313 | 11279.38 | 5.30% | 0.00 |
| 2025-08-21 | 6.12 | 6.06 | -0.05 | -0.82% | 6.03 | 6.23 | 218669 | 13375.39 | 6.15% | 0.00 |
| 2025-08-20 | 5.88 | 6.11 | 0.23 | 3.91% | 5.82 | 6.12 | 230618 | 13844.76 | 6.49% | 0.00 |
| 2025-08-19 | 5.95 | 5.88 | -0.03 | -0.51% | 5.82 | 5.95 | 144799 | 8494.74 | 4.07% | 0.00 |
| 2025-08-18 | 5.78 | 5.91 | 0.22 | 3.87% | 5.68 | 5.96 | 240686 | 14074.89 | 6.77% | 8.00 |
| 2025-08-15 | 5.53 | 5.69 | 0.16 | 2.89% | 5.49 | 5.88 | 234854 | 13433.05 | 6.61% | 0.00 |
| 2025-08-14 | 5.68 | 5.53 | -0.17 | -2.98% | 5.53 | 5.71 | 134769 | 7524.54 | 3.79% | 0.00 |
| 2025-08-13 | 5.75 | 5.70 | -0.01 | -0.18% | 5.63 | 5.75 | 109831 | 6245.65 | 3.09% | 0.00 |
| 2025-08-12 | 5.81 | 5.71 | -0.02 | -0.35% | 5.68 | 5.83 | 130560 | 7493.61 | 3.67% | 0.00 |
| 2025-08-11 | 5.58 | 5.73 | 0.17 | 3.06% | 5.56 | 5.75 | 144010 | 8188.00 | 4.05% | 0.00 |
| 2025-08-08 | 5.65 | 5.56 | -0.08 | -1.42% | 5.50 | 5.66 | 115589 | 6425.27 | 3.25% | 0.00 |
| 2025-08-07 | 5.69 | 5.64 | -0.02 | -0.35% | 5.61 | 5.73 | 155768 | 8827.01 | 4.38% | 0.00 |
| 2025-08-06 | 5.63 | 5.66 | 0.04 | 0.71% | 5.56 | 5.66 | 105999 | 5959.49 | 2.98% | 0.00 |
| 2025-08-05 | 5.59 | 5.62 | 0.04 | 0.72% | 5.57 | 5.62 | 109881 | 6144.53 | 3.09% | 0.00 |
| 2025-08-04 | 5.48 | 5.58 | 0.06 | 1.09% | 5.36 | 5.60 | 146315 | 8038.48 | 4.12% | 2.00 |
| 2025-08-01 | 5.38 | 5.52 | 0.15 | 2.79% | 5.33 | 5.52 | 149235 | 8167.09 | 4.20% | 0.00 |
| 2025-07-31 | 5.44 | 5.37 | -0.10 | -1.83% | 5.35 | 5.51 | 106463 | 5792.54 | 3.00% | 0.00 |
| 2025-07-30 | 5.45 | 5.47 | -0.01 | -0.18% | 5.40 | 5.51 | 111736 | 6091.60 | 3.14% | 0.00 |
| 2025-07-29 | 5.54 | 5.48 | -0.07 | -1.26% | 5.40 | 5.59 | 100006 | 5464.20 | 2.81% | 0.00 |
| 2025-07-28 | 5.47 | 5.55 | 0.08 | 1.46% | 5.44 | 5.59 | 130582 | 7220.30 | 3.67% | 0.00 |
| 2025-07-25 | 5.42 | 5.47 | 0.03 | 0.55% | 5.38 | 5.48 | 92374 | 5035.31 | 2.60% | 0.00 |
| 2025-07-24 | 5.33 | 5.44 | 0.11 | 2.06% | 5.31 | 5.44 | 90522 | 4899.38 | 2.55% | 0.00 |
| 2025-07-23 | 5.40 | 5.33 | -0.08 | -1.48% | 5.29 | 5.41 | 125506 | 6713.83 | 3.53% | 0.00 |
| 2025-07-22 | 5.48 | 5.41 | -0.06 | -1.10% | 5.37 | 5.49 | 116103 | 6292.08 | 3.27% | 0.00 |
| 2025-07-21 | 5.41 | 5.47 | 0.06 | 1.11% | 5.39 | 5.49 | 106765 | 5831.53 | 3.00% | 0.00 |
| 2025-07-18 | 5.48 | 5.41 | -0.07 | -1.28% | 5.39 | 5.51 | 110795 | 6014.10 | 3.12% | 0.00 |
| 2025-07-17 | 5.37 | 5.48 | 0.09 | 1.67% | 5.34 | 5.54 | 177774 | 9654.39 | 5.00% | 0.00 |
| 2025-07-16 | 5.36 | 5.39 | 0.08 | 1.51% | 5.32 | 5.65 | 166204 | 9057.36 | 4.68% | 0.00 |
| 2025-07-15 | 5.46 | 5.31 | -0.18 | -3.28% | 5.22 | 5.48 | 174087 | 9249.99 | 4.90% | 0.00 |
| 2025-07-14 | 5.57 | 5.49 | -0.05 | -0.90% | 5.46 | 5.58 | 107705 | 5925.90 | 3.03% | 0.00 |
| 2025-07-11 | 5.66 | 5.54 | -0.13 | -2.29% | 5.42 | 5.66 | 221930 | 12220.07 | 6.25% | 0.00 |
| 2025-07-10 | 5.55 | 5.67 | 0.13 | 2.35% | 5.50 | 5.69 | 230762 | 12976.86 | 6.49% | 0.00 |
| 2025-07-09 | 5.51 | 5.54 | 0.03 | 0.54% | 5.46 | 5.64 | 147658 | 8213.22 | 4.16% | 5.00 |
| 2025-07-08 | 5.47 | 5.51 | 0.03 | 0.55% | 5.45 | 5.55 | 132120 | 7276.01 | 3.72% | 0.00 |
| 2025-07-07 | 5.36 | 5.48 | 0.12 | 2.24% | 5.35 | 5.51 | 113908 | 6217.19 | 3.21% | 0.00 |
| 2025-07-04 | 5.47 | 5.36 | -0.10 | -1.83% | 5.34 | 5.48 | 121694 | 6565.78 | 3.42% | 0.00 |
| 2025-07-03 | 5.50 | 5.46 | -0.03 | -0.55% | 5.41 | 5.52 | 99958 | 5453.39 | 2.81% | 0.00 |
| 2025-07-02 | 5.50 | 5.49 | -0.03 | -0.54% | 5.46 | 5.53 | 115930 | 6356.28 | 3.26% | 0.00 |
| 2025-07-01 | 5.57 | 5.52 | -0.05 | -0.90% | 5.40 | 5.60 | 163826 | 8983.82 | 4.61% | 0.00 |
| 2025-06-30 | 5.51 | 5.57 | 0.04 | 0.72% | 5.42 | 5.59 | 191910 | 10619.84 | 5.40% | 0.00 |
| 2025-06-27 | 5.45 | 5.53 | 0.04 | 0.73% | 5.41 | 5.68 | 214266 | 11828.19 | 6.03% | 0.00 |
| 2025-06-26 | 5.50 | 5.49 | 0.03 | 0.55% | 5.38 | 5.62 | 192164 | 10582.84 | 5.41% | 0.00 |
| 2025-06-25 | 5.46 | 5.46 | 0.00 | 0.00% | 5.37 | 5.54 | 163766 | 8938.33 | 4.61% | 0.00 |
| 2025-06-24 | 5.42 | 5.46 | 0.05 | 0.92% | 5.35 | 5.51 | 134778 | 7336.26 | 3.79% | 0.00 |
| 2025-06-23 | 5.09 | 5.41 | 0.27 | 5.25% | 5.06 | 5.41 | 185501 | 9850.39 | 5.22% | 120.00 |
| 2025-06-20 | 5.31 | 5.14 | -0.17 | -3.20% | 5.14 | 5.52 | 190728 | 10079.24 | 5.37% | 0.00 |
| 2025-06-19 | 5.47 | 5.31 | -0.15 | -2.75% | 5.27 | 5.50 | 192883 | 10322.55 | 5.43% | 0.00 |
| 2025-06-18 | 5.58 | 5.46 | -0.13 | -2.33% | 5.44 | 5.60 | 184234 | 10088.10 | 5.18% | 0.00 |
| 2025-06-17 | 5.73 | 5.59 | -0.11 | -1.93% | 5.54 | 5.77 | 200155 | 11192.12 | 5.63% | 0.00 |
| 2025-06-16 | 5.44 | 5.70 | 0.17 | 3.07% | 5.44 | 5.73 | 268788 | 15176.49 | 7.56% | 0.00 |
| 2025-06-13 | 5.91 | 5.53 | -0.38 | -6.43% | 5.50 | 5.96 | 431387 | 24207.64 | 12.14% | 0.00 |
| 2025-06-12 | 5.98 | 5.91 | -0.12 | -1.99% | 5.86 | 6.31 | 545349 | 33032.45 | 15.35% | 0.00 |
| 2025-06-11 | 5.72 | 6.03 | 0.26 | 4.51% | 5.66 | 6.11 | 615470 | 36641.37 | 17.32% | 35.00 |
| 2025-06-10 | 5.68 | 5.77 | 0.09 | 1.58% | 5.54 | 5.82 | 445657 | 25468.54 | 12.54% | 27.00 |
| 2025-06-09 | 5.57 | 5.68 | 0.15 | 2.71% | 5.55 | 5.70 | 237884 | 13425.74 | 6.69% | 0.00 |
| 2025-06-06 | 5.58 | 5.53 | -0.08 | -1.43% | 5.48 | 5.64 | 171720 | 9497.43 | 4.83% | 0.00 |
| 2025-06-05 | 5.68 | 5.61 | -0.09 | -1.58% | 5.54 | 5.78 | 270273 | 15217.74 | 7.61% | 0.00 |
| 2025-06-04 | 5.75 | 5.70 | -0.12 | -2.06% | 5.66 | 5.81 | 324902 | 18559.43 | 9.14% | 5.00 |
| 2025-06-03 | 5.64 | 5.82 | 0.22 | 3.93% | 5.53 | 5.89 | 514676 | 29530.07 | 14.48% | 125.00 |
| 2025-05-30 | 5.75 | 5.60 | -0.21 | -3.61% | 5.55 | 5.84 | 367250 | 20711.44 | 10.34% | 2.00 |
| 2025-05-29 | 5.85 | 5.81 | -0.16 | -2.68% | 5.70 | 5.87 | 528951 | 30591.84 | 14.89% | 10.00 |
| 2025-05-28 | 6.02 | 5.97 | -0.16 | -2.61% | 5.72 | 6.11 | 903410 | 52937.44 | 25.42% | 3.00 |
| 2025-05-27 | 5.11 | 6.13 | 1.02 | 19.96% | 5.09 | 6.13 | 865970 | 49692.52 | 24.37% | 0.00 |
| 2025-05-26 | 4.93 | 5.11 | 0.03 | 0.59% | 4.88 | 5.13 | 257314 | 12961.96 | 7.24% | 0.00 |
深证大盘股票行情在线 K线走势图
