深圳新星(603978)股票行情
深圳新星(603978)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 | 16.99 | 16.88 | 0.08 | 0.48% | 16.62 | 17.09 | 41701 | 7034.07 | 1.98% |
| 2025-07-31 | 16.76 | 16.80 | -0.23 | -1.35% | 16.72 | 17.10 | 60723 | 10253.06 | 2.88% |
| 2025-07-30 | 17.62 | 17.03 | -0.43 | -2.46% | 16.83 | 17.70 | 92749 | 15923.21 | 4.39% |
| 2025-07-29 | 17.90 | 17.46 | -0.32 | -1.80% | 17.41 | 17.92 | 75327 | 13270.21 | 3.57% |
| 2025-07-28 | 18.53 | 17.78 | -0.93 | -4.97% | 17.73 | 18.60 | 172716 | 31078.09 | 8.18% |
| 2025-07-25 | 17.10 | 18.71 | 1.70 | 9.99% | 16.81 | 18.71 | 136774 | 24625.72 | 6.48% |
| 2025-07-24 | 16.88 | 17.01 | 0.33 | 1.98% | 16.62 | 17.10 | 56575 | 9596.60 | 2.68% |
| 2025-07-23 | 17.01 | 16.68 | -0.40 | -2.34% | 16.63 | 17.25 | 53039 | 8907.56 | 2.51% |
| 2025-07-22 | 17.48 | 17.08 | -0.11 | -0.64% | 17.06 | 17.48 | 40867 | 7021.56 | 1.94% |
| 2025-07-21 | 17.21 | 17.19 | -0.15 | -0.87% | 17.03 | 17.42 | 65129 | 11175.07 | 3.09% |
| 2025-07-18 | 17.58 | 17.34 | 0.06 | 0.35% | 17.02 | 17.58 | 64752 | 11189.80 | 3.07% |
| 2025-07-17 | 16.96 | 17.28 | 0.45 | 2.67% | 16.85 | 17.38 | 67827 | 11636.63 | 3.21% |
| 2025-07-16 | 16.90 | 16.83 | 0.10 | 0.60% | 16.51 | 16.90 | 50833 | 8479.06 | 2.41% |
| 2025-07-15 | 16.90 | 16.73 | -0.22 | -1.30% | 16.67 | 17.58 | 71881 | 12220.69 | 3.41% |
| 2025-07-14 | 17.18 | 16.95 | -0.12 | -0.70% | 16.74 | 17.30 | 56087 | 9490.80 | 2.66% |
| 2025-07-11 | 17.27 | 17.07 | -0.20 | -1.16% | 17.05 | 17.52 | 61747 | 10629.53 | 2.93% |
| 2025-07-10 | 17.10 | 17.27 | 0.20 | 1.17% | 17.03 | 17.58 | 49242 | 8498.65 | 2.33% |
| 2025-07-09 | 17.63 | 17.07 | -0.52 | -2.96% | 17.00 | 17.70 | 63288 | 10883.48 | 3.00% |
| 2025-07-08 | 17.42 | 17.59 | 0.32 | 1.85% | 17.18 | 17.80 | 48178 | 8443.85 | 2.28% |
| 2025-07-07 | 17.40 | 17.27 | -0.20 | -1.14% | 17.18 | 17.49 | 36655 | 6334.92 | 1.74% |
| 2025-07-04 | 17.90 | 17.47 | -0.35 | -1.96% | 17.14 | 17.90 | 59322 | 10335.79 | 2.81% |
| 2025-07-03 | 18.29 | 17.82 | -0.33 | -1.82% | 17.72 | 18.29 | 48264 | 8635.68 | 2.29% |
| 2025-07-02 | 18.05 | 18.15 | 0.08 | 0.44% | 17.93 | 18.80 | 73521 | 13452.37 | 3.48% |
| 2025-07-01 | 18.20 | 18.07 | 0.03 | 0.17% | 17.54 | 18.25 | 67633 | 12114.29 | 3.20% |
| 2025-06-30 | 18.07 | 18.04 | 0.01 | 0.06% | 17.80 | 18.17 | 68927 | 12393.93 | 3.27% |
| 2025-06-27 | 17.54 | 18.03 | 0.35 | 1.98% | 17.54 | 18.41 | 122796 | 22301.54 | 5.82% |
| 2025-06-26 | 17.59 | 17.68 | 0.09 | 0.51% | 17.10 | 17.79 | 116027 | 20186.38 | 5.50% |
| 2025-06-25 | 17.56 | 17.59 | 0.30 | 1.74% | 17.35 | 17.70 | 111798 | 19582.99 | 5.30% |
| 2025-06-24 | 16.52 | 17.29 | 1.03 | 6.33% | 16.34 | 17.48 | 140027 | 24020.38 | 6.63% |
| 2025-06-23 | 16.02 | 16.26 | 0.26 | 1.63% | 15.90 | 16.30 | 47038 | 7606.95 | 2.23% |
| 2025-06-20 | 16.13 | 16.00 | -0.01 | -0.06% | 15.80 | 16.32 | 50495 | 8101.99 | 2.39% |
| 2025-06-19 | 16.71 | 16.01 | -0.70 | -4.19% | 16.00 | 16.84 | 74883 | 12239.67 | 3.55% |
| 2025-06-18 | 16.89 | 16.71 | -0.14 | -0.83% | 16.40 | 17.18 | 81029 | 13554.73 | 3.84% |
| 2025-06-17 | 17.09 | 16.85 | 0.07 | 0.42% | 16.71 | 17.55 | 150018 | 25656.71 | 7.11% |
| 2025-06-16 | 16.21 | 16.78 | 0.56 | 3.45% | 16.04 | 17.06 | 143326 | 23872.62 | 6.79% |
| 2025-06-13 | 16.30 | 16.22 | -0.08 | -0.49% | 15.90 | 16.88 | 183518 | 30228.53 | 8.69% |
| 2025-06-12 | 15.70 | 16.30 | 0.61 | 3.89% | 15.63 | 16.46 | 135809 | 22038.35 | 6.43% |
| 2025-06-11 | 15.24 | 15.69 | 0.53 | 3.50% | 15.10 | 15.98 | 98102 | 15353.76 | 4.65% |
| 2025-06-10 | 15.20 | 15.16 | 0.12 | 0.80% | 14.96 | 15.54 | 84943 | 12953.79 | 4.02% |
| 2025-06-09 | 14.85 | 15.04 | 0.17 | 1.14% | 14.85 | 15.29 | 50076 | 7569.32 | 2.37% |
| 2025-06-06 | 14.63 | 14.87 | 0.24 | 1.64% | 14.63 | 15.06 | 43148 | 6421.09 | 2.04% |
| 2025-06-05 | 15.09 | 14.63 | -0.17 | -1.15% | 14.60 | 15.09 | 36207 | 5347.45 | 1.72% |
| 2025-06-04 | 14.89 | 14.80 | 0.04 | 0.27% | 14.61 | 14.91 | 36583 | 5401.80 | 1.73% |
| 2025-06-03 | 14.00 | 14.76 | 0.60 | 4.24% | 14.00 | 14.96 | 66133 | 9637.84 | 3.13% |
| 2025-05-30 | 14.51 | 14.16 | -0.18 | -1.26% | 14.10 | 14.55 | 28370 | 4053.14 | 1.34% |
| 2025-05-29 | 14.40 | 14.34 | -0.06 | -0.42% | 14.20 | 14.47 | 38514 | 5518.55 | 1.82% |
| 2025-05-28 | 14.51 | 14.40 | -0.16 | -1.10% | 14.31 | 14.67 | 19514 | 2814.31 | 0.92% |
| 2025-05-27 | 14.60 | 14.56 | -0.06 | -0.41% | 14.36 | 14.60 | 17236 | 2496.96 | 0.82% |
| 2025-05-26 | 14.48 | 14.62 | 0.23 | 1.60% | 14.29 | 14.70 | 24400 | 3542.56 | 1.16% |
| 2025-05-23 | 14.60 | 14.39 | 0.09 | 0.63% | 14.18 | 14.65 | 43735 | 6340.56 | 2.07% |
| 2025-05-22 | 14.83 | 14.30 | -0.45 | -3.05% | 14.30 | 14.85 | 39521 | 5735.47 | 1.87% |
| 2025-05-21 | 14.86 | 14.75 | -0.11 | -0.74% | 14.64 | 14.89 | 20775 | 3061.33 | 0.98% |
| 2025-05-20 | 14.65 | 14.86 | 0.21 | 1.43% | 14.60 | 14.95 | 36709 | 5422.44 | 1.74% |
| 2025-05-19 | 14.79 | 14.65 | -0.05 | -0.34% | 14.53 | 14.91 | 29702 | 4357.90 | 1.41% |
| 2025-05-16 | 14.38 | 14.70 | 0.44 | 3.09% | 14.22 | 14.73 | 50318 | 7320.42 | 2.38% |
| 2025-05-15 | 14.20 | 14.26 | 0.03 | 0.21% | 14.10 | 14.58 | 31491 | 4511.63 | 1.49% |
| 2025-05-14 | 14.31 | 14.23 | -0.07 | -0.49% | 14.21 | 14.43 | 45106 | 6452.63 | 2.14% |
| 2025-05-13 | 14.50 | 14.30 | -0.36 | -2.46% | 14.24 | 14.72 | 74547 | 10745.92 | 3.53% |
| 2025-05-12 | 14.37 | 14.66 | 0.28 | 1.95% | 14.19 | 15.42 | 115292 | 17045.72 | 5.46% |
| 2025-05-09 | 14.38 | 14.38 | -0.04 | -0.28% | 14.16 | 14.46 | 38683 | 5523.19 | 1.83% |
| 2025-05-08 | 14.05 | 14.42 | 0.49 | 3.52% | 13.89 | 14.47 | 49005 | 6932.00 | 2.32% |
| 2025-05-07 | 14.12 | 13.93 | -0.12 | -0.85% | 13.86 | 14.27 | 42797 | 6000.64 | 2.03% |
| 2025-05-06 | 13.63 | 14.05 | 0.56 | 4.15% | 13.62 | 14.11 | 42762 | 5964.44 | 2.03% |
| 2025-04-30 | 13.22 | 13.49 | 0.24 | 1.81% | 13.22 | 13.66 | 34415 | 4652.82 | 1.63% |
| 2025-04-29 | 12.85 | 13.25 | 0.39 | 3.03% | 12.85 | 13.30 | 42735 | 5636.63 | 2.02% |
| 2025-04-28 | 12.82 | 12.86 | -0.04 | -0.31% | 12.77 | 13.19 | 41068 | 5323.78 | 1.95% |
| 2025-04-25 | 12.74 | 12.90 | 0.31 | 2.46% | 12.65 | 12.93 | 37535 | 4814.63 | 1.78% |
| 2025-04-24 | 12.88 | 12.59 | -0.15 | -1.18% | 12.55 | 13.07 | 35644 | 4564.27 | 1.69% |
| 2025-04-23 | 12.96 | 12.74 | 0.08 | 0.63% | 12.66 | 12.96 | 20044 | 2559.31 | 0.95% |
| 2025-04-22 | 12.58 | 12.66 | 0.08 | 0.64% | 12.50 | 12.74 | 24476 | 3086.83 | 1.16% |
| 2025-04-21 | 12.24 | 12.58 | 0.35 | 2.86% | 12.12 | 12.60 | 30591 | 3808.80 | 1.45% |
| 2025-04-18 | 12.17 | 12.23 | 0.11 | 0.91% | 12.00 | 12.40 | 23393 | 2845.73 | 1.11% |
| 2025-04-17 | 12.40 | 12.12 | -0.04 | -0.33% | 12.12 | 12.40 | 26887 | 3285.49 | 1.27% |
| 2025-04-16 | 12.50 | 12.16 | -0.34 | -2.72% | 11.96 | 12.60 | 34524 | 4214.48 | 1.64% |
| 2025-04-15 | 13.00 | 12.50 | 0.07 | 0.56% | 12.32 | 13.00 | 36281 | 4553.01 | 1.72% |
| 2025-04-14 | 12.15 | 12.43 | 0.37 | 3.07% | 12.15 | 12.52 | 29176 | 3622.15 | 1.38% |
| 2025-04-11 | 12.20 | 12.06 | 0.27 | 2.29% | 11.80 | 12.31 | 37938 | 4589.97 | 1.80% |
| 2025-04-10 | 11.98 | 11.79 | 0.25 | 2.17% | 11.73 | 11.99 | 39739 | 4724.05 | 1.88% |
| 2025-04-09 | 11.25 | 11.54 | 0.14 | 1.23% | 10.28 | 11.70 | 60067 | 6640.35 | 2.85% |
| 2025-04-08 | 11.30 | 11.40 | -0.68 | -5.63% | 11.00 | 12.11 | 58168 | 6624.52 | 2.76% |
上证大盘股票行情在线 K线走势图
