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 |
|---|
| 2025-04-30 | 4.68 | 4.61 | -0.06 | -1.28% | 4.61 | 4.80 | 132619 | 6195.97 | 3.73% | 0.00 |
| 2025-04-29 | 4.60 | 4.67 | 0.05 | 1.08% | 4.49 | 4.72 | 155444 | 7205.18 | 4.37% | 26.00 |
| 2025-04-28 | 4.88 | 4.62 | -0.26 | -5.33% | 4.58 | 5.03 | 264609 | 12656.64 | 7.45% | 0.00 |
| 2025-04-25 | 4.84 | 4.88 | 0.10 | 2.09% | 4.72 | 4.97 | 291143 | 14102.71 | 8.19% | 4.00 |
| 2025-04-24 | 4.87 | 4.78 | -0.26 | -5.16% | 4.76 | 5.00 | 319027 | 15434.28 | 8.98% | 0.00 |
| 2025-04-23 | 5.21 | 5.04 | -0.07 | -1.37% | 4.97 | 5.33 | 433256 | 22129.16 | 12.19% | 0.00 |
| 2025-04-22 | 5.45 | 5.11 | -0.18 | -3.40% | 5.08 | 5.65 | 762343 | 40870.29 | 21.45% | 0.00 |
| 2025-04-21 | 4.44 | 5.29 | 0.88 | 19.95% | 4.44 | 5.29 | 428740 | 22066.42 | 12.07% | 168.00 |
| 2025-04-18 | 4.70 | 4.41 | -0.29 | -6.17% | 4.37 | 4.75 | 245000 | 10931.43 | 6.89% | 0.00 |
| 2025-04-17 | 4.73 | 4.70 | -0.24 | -4.86% | 4.66 | 5.10 | 333895 | 15897.97 | 9.40% | 0.00 |
| 2025-04-16 | 4.73 | 4.94 | 0.12 | 2.49% | 4.73 | 5.58 | 468112 | 24061.76 | 13.17% | 8.00 |
| 2025-04-15 | 4.47 | 4.82 | 0.33 | 7.35% | 4.44 | 4.89 | 252466 | 11836.24 | 7.10% | 0.00 |
| 2025-04-14 | 4.37 | 4.49 | 0.16 | 3.70% | 4.37 | 4.72 | 150121 | 6834.55 | 4.22% | 0.00 |
| 2025-04-11 | 4.37 | 4.33 | -0.02 | -0.46% | 4.32 | 4.47 | 89633 | 3930.61 | 2.52% | 0.00 |
| 2025-04-10 | 4.21 | 4.35 | 0.24 | 5.84% | 4.21 | 4.40 | 97199 | 4204.96 | 2.74% | 0.00 |
| 2025-04-09 | 3.85 | 4.11 | 0.17 | 4.31% | 3.55 | 4.16 | 119348 | 4648.37 | 3.36% | 0.00 |
| 2025-04-08 | 3.81 | 3.94 | 0.17 | 4.51% | 3.81 | 4.07 | 104095 | 4120.27 | 2.93% | 0.00 |
| 2025-04-07 | 4.26 | 3.77 | -0.90 | -19.27% | 3.74 | 4.39 | 128757 | 5141.18 | 3.62% | 0.00 |
| 2025-04-03 | 4.60 | 4.67 | 0.05 | 1.08% | 4.55 | 4.72 | 57329 | 2655.90 | 1.61% | 0.00 |
| 2025-04-02 | 4.66 | 4.62 | -0.02 | -0.43% | 4.61 | 4.68 | 40225 | 1867.60 | 1.13% | 0.00 |
| 2025-04-01 | 4.61 | 4.64 | 0.01 | 0.22% | 4.61 | 4.73 | 40896 | 1913.28 | 1.15% | 0.00 |
| 2025-03-31 | 4.60 | 4.63 | -0.06 | -1.28% | 4.54 | 4.69 | 67415 | 3102.85 | 1.90% | 0.00 |
| 2025-03-28 | 4.83 | 4.69 | -0.14 | -2.90% | 4.68 | 4.84 | 86055 | 4082.62 | 2.42% | 0.00 |
| 2025-03-27 | 4.86 | 4.83 | -0.07 | -1.43% | 4.78 | 4.92 | 66831 | 3244.58 | 1.88% | 0.00 |
| 2025-03-26 | 4.90 | 4.90 | 0.03 | 0.62% | 4.83 | 4.95 | 58798 | 2892.14 | 1.65% | 0.00 |
| 2025-03-25 | 4.89 | 4.87 | -0.02 | -0.41% | 4.73 | 4.96 | 89403 | 4323.39 | 2.52% | 0.00 |
| 2025-03-24 | 5.10 | 4.89 | -0.25 | -4.86% | 4.71 | 5.15 | 161509 | 7904.44 | 4.55% | 0.00 |
| 2025-03-21 | 5.19 | 5.14 | -0.03 | -0.58% | 5.13 | 5.25 | 129486 | 6714.67 | 3.64% | 0.00 |
| 2025-03-20 | 5.12 | 5.17 | 0.05 | 0.98% | 5.07 | 5.23 | 117395 | 6053.89 | 3.30% | 0.00 |
| 2025-03-19 | 5.24 | 5.12 | -0.07 | -1.35% | 5.09 | 5.24 | 97550 | 4996.53 | 2.75% | 0.00 |
| 2025-03-18 | 5.14 | 5.19 | 0.05 | 0.97% | 5.07 | 5.25 | 172889 | 8928.55 | 4.87% | 0.00 |
| 2025-03-17 | 5.12 | 5.14 | 0.01 | 0.19% | 5.06 | 5.25 | 150020 | 7683.33 | 4.22% | 0.00 |
| 2025-03-14 | 4.99 | 5.13 | 0.14 | 2.81% | 4.94 | 5.15 | 160617 | 8176.89 | 4.52% | 0.00 |
| 2025-03-13 | 4.97 | 4.99 | -0.01 | -0.20% | 4.85 | 5.04 | 134978 | 6639.93 | 3.80% | 0.00 |
| 2025-03-12 | 4.94 | 5.00 | 0.06 | 1.21% | 4.93 | 5.04 | 98247 | 4900.74 | 2.76% | 0.00 |
| 2025-03-11 | 4.83 | 4.94 | 0.01 | 0.20% | 4.82 | 4.96 | 90065 | 4410.56 | 2.53% | 0.00 |
| 2025-03-10 | 4.97 | 4.93 | -0.04 | -0.80% | 4.90 | 5.01 | 84911 | 4200.55 | 2.39% | 0.00 |
| 2025-03-07 | 5.12 | 4.97 | -0.19 | -3.68% | 4.96 | 5.16 | 136700 | 6901.47 | 3.85% | 0.00 |
| 2025-03-06 | 5.01 | 5.16 | 0.14 | 2.79% | 5.00 | 5.16 | 138180 | 7056.80 | 3.89% | 0.00 |
| 2025-03-05 | 5.07 | 5.02 | -0.09 | -1.76% | 4.93 | 5.11 | 113508 | 5661.24 | 3.19% | 0.00 |
| 2025-03-04 | 5.03 | 5.11 | 0.05 | 0.99% | 5.00 | 5.12 | 76790 | 3888.34 | 2.16% | 0.00 |
| 2025-03-03 | 5.02 | 5.06 | 0.04 | 0.80% | 4.95 | 5.13 | 101988 | 5153.88 | 2.87% | 4.00 |
| 2025-02-28 | 5.23 | 5.02 | -0.25 | -4.74% | 5.01 | 5.28 | 143517 | 7342.10 | 4.04% | 0.00 |
| 2025-02-27 | 5.36 | 5.27 | -0.07 | -1.31% | 5.18 | 5.39 | 142443 | 7520.28 | 4.01% | 2.00 |
| 2025-02-26 | 5.37 | 5.34 | 0.00 | 0.00% | 5.30 | 5.39 | 140141 | 7479.58 | 3.94% | 0.00 |
| 2025-02-25 | 5.32 | 5.34 | -0.04 | -0.74% | 5.29 | 5.42 | 144509 | 7737.27 | 4.07% | 2.00 |
| 2025-02-24 | 5.41 | 5.38 | -0.08 | -1.47% | 5.33 | 5.50 | 191605 | 10337.16 | 5.39% | 0.00 |
| 2025-02-21 | 5.49 | 5.46 | -0.09 | -1.62% | 5.30 | 5.54 | 352460 | 19042.52 | 9.92% | 0.00 |
| 2025-02-20 | 5.15 | 5.55 | 0.40 | 7.77% | 5.12 | 5.80 | 479124 | 26278.99 | 13.48% | 0.00 |
| 2025-02-19 | 5.01 | 5.15 | 0.12 | 2.39% | 5.01 | 5.16 | 93772 | 4783.24 | 2.64% | 0.00 |
| 2025-02-18 | 5.32 | 5.03 | -0.28 | -5.27% | 5.02 | 5.35 | 158835 | 8198.63 | 4.93% | 0.00 |
| 2025-02-17 | 5.20 | 5.31 | 0.09 | 1.72% | 5.20 | 5.35 | 161472 | 8528.70 | 5.01% | 3.00 |
| 2025-02-14 | 5.18 | 5.22 | 0.03 | 0.58% | 5.14 | 5.23 | 126657 | 6583.64 | 3.93% | 0.00 |
| 2025-02-13 | 5.26 | 5.19 | -0.07 | -1.33% | 5.16 | 5.29 | 124669 | 6506.99 | 3.87% | 0.00 |
| 2025-02-12 | 5.23 | 5.26 | 0.01 | 0.19% | 5.18 | 5.31 | 144435 | 7574.01 | 4.48% | 0.00 |
| 2025-02-11 | 5.35 | 5.25 | -0.06 | -1.13% | 5.19 | 5.35 | 150859 | 7898.29 | 4.68% | 2.00 |
| 2025-02-10 | 5.18 | 5.31 | 0.14 | 2.71% | 5.18 | 5.32 | 157142 | 8249.58 | 4.87% | 0.00 |
| 2025-02-07 | 5.13 | 5.17 | 0.04 | 0.78% | 5.09 | 5.28 | 144142 | 7483.60 | 4.47% | 1.00 |
| 2025-02-06 | 4.98 | 5.13 | 0.10 | 1.99% | 4.94 | 5.13 | 138106 | 6978.18 | 4.28% | 2.00 |
| 2025-02-05 | 4.88 | 5.03 | 0.21 | 4.36% | 4.81 | 5.06 | 152913 | 7609.72 | 4.74% | 0.00 |
| 2025-01-27 | 5.04 | 4.82 | -0.21 | -4.17% | 4.78 | 5.09 | 171629 | 8460.21 | 5.32% | 3.00 |
| 2025-01-24 | 4.93 | 5.03 | 0.07 | 1.41% | 4.88 | 5.08 | 130368 | 6503.81 | 4.04% | 100.00 |
| 2025-01-23 | 5.12 | 4.96 | -0.03 | -0.60% | 4.96 | 5.19 | 141693 | 7181.69 | 4.39% | 0.00 |
| 2025-01-22 | 5.15 | 4.99 | -0.17 | -3.29% | 4.97 | 5.15 | 159666 | 8027.47 | 4.95% | 0.00 |
| 2025-01-21 | 5.34 | 5.16 | -0.29 | -5.32% | 5.04 | 5.39 | 308630 | 15960.67 | 9.57% | 0.00 |
| 2025-01-20 | 5.47 | 5.45 | -0.24 | -4.22% | 5.25 | 5.58 | 374661 | 20218.20 | 11.62% | 8.00 |
| 2025-01-17 | 5.35 | 5.69 | 0.20 | 3.64% | 5.35 | 6.50 | 516861 | 30741.71 | 16.03% | 0.00 |
| 2025-01-16 | 5.43 | 5.49 | 0.25 | 4.77% | 5.17 | 5.55 | 332815 | 17838.26 | 10.32% | 0.00 |
| 2025-01-15 | 5.18 | 5.24 | 0.04 | 0.77% | 5.15 | 5.41 | 232857 | 12264.67 | 7.22% | 0.00 |
| 2025-01-14 | 5.02 | 5.20 | 0.37 | 7.66% | 4.99 | 5.21 | 260164 | 13329.60 | 8.07% | 0.00 |
| 2025-01-13 | 4.73 | 4.83 | 0.04 | 0.84% | 4.56 | 4.88 | 138010 | 6543.03 | 4.28% | 0.00 |
| 2025-01-10 | 5.05 | 4.79 | -0.31 | -6.08% | 4.78 | 5.08 | 157598 | 7766.23 | 4.89% | 0.00 |
| 2025-01-09 | 4.96 | 5.10 | 0.09 | 1.80% | 4.93 | 5.25 | 182135 | 9308.97 | 5.65% | 14.00 |
| 2025-01-08 | 4.99 | 5.01 | 0.02 | 0.40% | 4.83 | 5.13 | 170741 | 8504.79 | 5.29% | 0.00 |
| 2025-01-07 | 4.90 | 4.99 | 0.10 | 2.04% | 4.80 | 4.99 | 163970 | 8030.24 | 5.08% | 3.00 |
| 2025-01-06 | 4.78 | 4.89 | 0.12 | 2.52% | 4.50 | 4.90 | 180116 | 8560.39 | 5.59% | 0.00 |
| 2025-01-03 | 5.20 | 4.77 | -0.39 | -7.56% | 4.75 | 5.24 | 205291 | 10065.27 | 6.37% | 0.00 |
| 2025-01-02 | 5.21 | 5.16 | -0.01 | -0.19% | 5.07 | 5.39 | 174765 | 9152.03 | 5.42% | 0.00 |
| 2024-12-31 | 5.44 | 5.17 | -0.20 | -3.72% | 5.14 | 5.48 | 159245 | 8343.05 | 4.94% | 1.00 |
| 2024-12-30 | 5.70 | 5.37 | -0.45 | -7.73% | 5.32 | 5.74 | 256138 | 13956.69 | 7.94% | 0.00 |
深证大盘股票行情在线 K线走势图
