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 |
|---|
| 2025-08-01 | 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 |
| 2025-05-23 | 5.32 | 5.08 | -0.41 | -7.47% | 5.05 | 5.48 | 503575 | 26243.33 | 14.17% | 0.00 |
| 2025-05-22 | 5.50 | 5.49 | 0.31 | 5.98% | 5.36 | 6.16 | 726373 | 41400.31 | 20.44% | 7.00 |
| 2025-05-21 | 5.33 | 5.18 | -0.19 | -3.54% | 5.15 | 5.36 | 207117 | 10762.82 | 5.83% | 0.00 |
| 2025-05-20 | 5.39 | 5.37 | 0.06 | 1.13% | 5.21 | 5.40 | 209339 | 11097.17 | 5.89% | 0.00 |
| 2025-05-19 | 5.26 | 5.31 | -0.01 | -0.19% | 5.13 | 5.33 | 263492 | 13760.42 | 7.42% | 0.00 |
| 2025-05-16 | 5.32 | 5.32 | -0.16 | -2.92% | 5.21 | 5.56 | 385075 | 20751.16 | 10.84% | 22.00 |
| 2025-05-15 | 5.30 | 5.48 | 0.06 | 1.11% | 5.24 | 5.75 | 593036 | 32710.06 | 16.69% | 24.00 |
| 2025-05-14 | 5.15 | 5.42 | 0.33 | 6.48% | 5.01 | 5.51 | 519249 | 27289.87 | 14.61% | 24.00 |
| 2025-05-13 | 5.17 | 5.09 | 0.02 | 0.39% | 5.06 | 5.34 | 282345 | 14617.87 | 7.95% | 5.00 |
| 2025-05-12 | 5.10 | 5.07 | 0.13 | 2.63% | 4.94 | 5.15 | 180759 | 9094.50 | 5.09% | 6.00 |
| 2025-05-09 | 5.01 | 4.94 | -0.09 | -1.79% | 4.87 | 5.02 | 146169 | 7207.61 | 4.11% | 0.00 |
| 2025-05-08 | 4.90 | 5.03 | 0.13 | 2.65% | 4.84 | 5.17 | 235726 | 11850.41 | 6.63% | 0.00 |
| 2025-05-07 | 4.90 | 4.90 | 0.06 | 1.24% | 4.81 | 4.98 | 170127 | 8298.01 | 4.79% | 0.00 |
| 2025-05-06 | 4.68 | 4.84 | 0.23 | 4.99% | 4.67 | 4.84 | 166426 | 7962.91 | 4.68% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
