致敬每一个财富自由的梦想,祝大家早日进化为游资

星宸科技 (301536) 历史交易数据 从 2024-11-04 到 2025-02-12 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-02-11 94.20 89.28 0.24 0.27% 87.99 97.94 203433 190492 53.68%
2025-02-10 74.22 89.04 14.84 20.00% 72.01 89.04 107315 86407 28.32%
2025-02-07 75.50 74.20 -1.80 -2.37% 72.72 78.49 110823 83715 29.24%
2025-02-06 71.23 76.00 4.24 5.91% 71.20 76.88 99563 74616 26.27%
2025-02-05 82.00 71.76 -9.64 -11.84% 68.98 82.30 116590 87651 30.77%
2025-01-27 79.00 81.40 1.50 1.88% 77.50 86.41 113090 93940 29.84%
2025-01-24 76.48 79.90 2.38 3.07% 76.19 81.00 81325 64346 21.46%
2025-01-23 80.00 77.52 -3.19 -3.95% 77.26 82.47 88274 70248 23.29%
2025-01-22 76.03 80.71 0.84 1.05% 75.36 83.99 117579 93115 31.03%
2025-01-21 77.50 79.87 4.14 5.47% 76.90 83.00 121775 97085 32.13%
2025-01-20 73.68 75.73 2.06 2.80% 71.83 76.40 88987 66333 23.48%
2025-01-17 68.95 73.67 3.90 5.59% 68.28 75.00 102158 73189 26.96%
2025-01-16 73.33 69.77 -3.32 -4.54% 69.00 74.43 89045 63481 23.50%
2025-01-15 72.19 73.09 0.09 0.12% 71.70 77.62 105760 78758 27.91%
2025-01-14 70.38 73.00 3.52 5.07% 68.41 73.43 78405 55932 20.69%
2025-01-13 69.70 69.48 -4.37 -5.92% 68.31 72.12 80495 56285 21.24%
2025-01-10 78.19 73.85 -6.37 -7.94% 73.85 80.60 96051 73925 25.35%
2025-01-09 81.00 80.22 -2.78 -3.35% 79.68 85.00 108977 89297 28.76%
2025-01-08 75.19 83.00 6.00 7.79% 74.19 84.78 128773 101899 33.98%
2025-01-07 74.40 77.00 2.59 3.48% 72.66 77.77 98334 74173 25.95%
2025-01-06 77.37 74.41 -3.59 -4.60% 71.55 81.03 105804 80470 27.92%
2025-01-03 83.09 78.00 -3.30 -4.06% 78.00 86.61 99892 82965 26.36%
2025-01-02 78.05 81.30 1.40 1.75% 75.10 84.68 96673 78607 25.51%
2024-12-31 87.00 79.90 -9.17 -10.30% 78.18 87.97 103576 85605 27.33%
2024-12-30 83.94 89.07 4.87 5.78% 82.28 89.07 126426 107939 33.36%
2024-12-27 85.89 84.20 -6.98 -7.66% 83.20 89.39 149558 127905 39.47%
2024-12-26 76.00 91.18 13.88 17.96% 75.01 92.76 190433 159534 50.25%
2024-12-25 70.12 77.30 4.20 5.75% 70.12 80.50 188486 142222 49.74%
2024-12-24 72.99 73.10 3.16 4.52% 69.03 77.66 199842 145560 52.74%
2024-12-23 75.48 69.94 -5.56 -7.36% 68.99 77.70 173714 125152 45.84%
2024-12-20 70.98 75.50 5.04 7.15% 69.20 84.00 256052 190108 67.57%
2024-12-19 67.39 70.46 11.74 19.99% 65.08 70.46 80908 55690 21.35%
2024-12-18 49.55 58.72 9.79 20.01% 47.78 58.72 72836 39035 19.22%
2024-12-17 52.54 48.93 -4.67 -8.71% 48.61 52.67 86316 43363 22.78%
2024-12-16 58.57 53.60 -5.46 -9.24% 53.26 58.70 118916 65989 31.38%
2024-12-13 53.00 59.06 6.17 11.67% 53.00 63.14 183685 105805 48.47%
2024-12-12 55.09 52.89 0.80 1.54% 51.78 57.56 141347 76340 37.30%
2024-12-11 46.11 52.09 6.19 13.49% 46.03 52.60 135130 67172 35.66%
2024-12-10 48.98 45.90 -0.69 -1.48% 45.90 49.17 55425 26099 14.63%
2024-12-09 46.00 46.59 0.68 1.48% 44.91 46.74 48737 22436 12.86%
2024-12-06 45.13 45.91 0.94 2.09% 44.70 46.35 45458 20748 12.00%
2024-12-05 43.88 44.97 0.53 1.19% 43.81 45.33 32692 14615 8.63%
2024-12-04 45.56 44.44 0.14 0.32% 44.40 46.32 51056 23248 13.47%
2024-12-03 44.82 44.30 -0.27 -0.61% 43.66 44.99 27915 12364 7.37%
2024-12-02 43.87 44.57 0.98 2.25% 43.52 45.00 35287 15732 9.31%
2024-11-29 42.50 43.59 0.52 1.21% 42.22 44.78 33621 14619 8.87%
2024-11-28 43.99 43.07 -0.71 -1.62% 42.81 44.33 29730 12936 7.85%
2024-11-27 42.08 43.78 1.78 4.24% 41.10 43.82 30358 12935 8.01%
2024-11-26 42.88 42.00 -0.91 -2.12% 41.90 43.41 17518 7454 4.62%
2024-11-25 42.49 42.91 0.42 0.99% 41.65 42.96 25860 10949 6.82%
2024-11-22 44.80 42.49 -2.67 -5.91% 42.44 45.30 38275 16762 10.10%
2024-11-21 45.90 45.16 -0.74 -1.61% 44.30 46.00 34289 15496 9.05%
2024-11-20 45.52 45.90 -0.17 -0.37% 45.38 46.39 33631 15434 8.87%
2024-11-19 44.20 46.07 1.87 4.23% 44.18 46.17 32531 14658 8.58%
2024-11-18 45.91 44.20 -1.74 -3.79% 43.58 46.93 37158 16616 9.81%
2024-11-15 47.10 45.94 -1.48 -3.12% 45.75 48.47 42916 20256 11.32%
2024-11-14 49.95 47.42 -2.51 -5.03% 47.30 49.95 45448 21967 11.99%
2024-11-13 51.50 49.93 -2.08 -4.00% 48.40 51.51 72984 36157 19.26%
2024-11-12 50.35 52.01 1.66 3.30% 48.66 54.88 110245 56275 29.09%
2024-11-11 49.00 50.35 2.17 4.50% 48.71 50.77 75710 37756 19.98%
2024-11-08 49.59 48.18 -0.95 -1.93% 48.10 50.99 80145 39742 21.15%
2024-11-07 48.41 49.13 0.46 0.95% 47.08 49.92 75014 36495 19.79%
2024-11-06 46.99 48.67 2.48 5.37% 45.81 49.47 109764 52725 28.96%
2024-11-05 44.33 46.19 1.89 4.27% 44.01 46.26 54064 24580 14.27%
2024-11-04 43.31 44.30 0.84 1.93% 42.90 44.74 35128 15541 9.27%