致敬每一个财富自由的梦想,祝大家早日进化为游资

星德胜 (603344) 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 24.54 24.87 0.28 1.14% 24.10 25.15 36885 9116 7.58%
2025-02-10 24.29 24.59 0.28 1.15% 23.96 24.66 37915 9239 7.80%
2025-02-07 24.19 24.31 0.11 0.45% 23.99 24.75 37234 9063 7.66%
2025-02-06 23.92 24.20 0.27 1.13% 23.66 24.30 27196 6552 5.59%
2025-02-05 23.08 23.93 1.03 4.50% 22.90 24.24 31268 7411 6.43%
2025-01-27 23.65 22.90 -0.75 -3.17% 22.86 23.95 17423 4056 3.58%
2025-01-24 23.71 23.65 -0.14 -0.59% 23.48 24.00 20676 4891 4.25%
2025-01-23 24.20 23.79 -0.19 -0.79% 23.77 24.46 25863 6247 5.32%
2025-01-22 23.60 23.98 0.01 0.04% 23.60 24.66 33267 8048 6.84%
2025-01-21 23.50 23.97 0.50 2.13% 23.21 24.40 33510 8003 6.89%
2025-01-20 23.49 23.47 0.05 0.21% 23.33 23.95 17881 4214 3.68%
2025-01-17 23.16 23.42 0.02 0.09% 23.16 23.76 14792 3465 3.04%
2025-01-16 23.24 23.40 0.25 1.08% 23.00 23.64 24623 5743 5.06%
2025-01-15 23.72 23.15 -0.57 -2.40% 23.00 23.72 22552 5251 4.64%
2025-01-14 23.22 23.72 0.50 2.15% 23.03 23.77 33188 7801 6.82%
2025-01-13 21.92 23.22 1.02 4.59% 21.65 23.46 56003 12834 11.52%
2025-01-10 22.40 22.20 -0.25 -1.11% 22.05 22.60 21442 4787 4.41%
2025-01-09 22.50 22.45 -0.08 -0.36% 22.11 22.71 19907 4467 4.09%
2025-01-08 22.17 22.53 0.22 0.99% 21.80 22.75 25582 5689 5.26%
2025-01-07 21.83 22.31 0.44 2.01% 21.81 22.46 20758 4604 4.27%
2025-01-06 21.57 21.87 0.31 1.44% 20.87 22.09 24649 5363 5.07%
2025-01-03 23.15 21.56 -1.59 -6.87% 21.44 23.30 38318 8499 7.88%
2025-01-02 24.49 23.15 -1.28 -5.24% 22.76 24.53 36635 8647 7.53%
2024-12-31 24.44 24.43 0.04 0.16% 24.10 24.79 32712 7993 6.73%
2024-12-30 24.99 24.39 -0.69 -2.75% 24.34 24.99 31420 7731 6.46%
2024-12-27 24.62 25.08 0.46 1.87% 24.51 25.34 51377 12861 10.56%
2024-12-26 23.98 24.62 0.53 2.20% 23.91 24.80 36506 8982 7.51%
2024-12-25 25.16 24.09 -1.07 -4.25% 23.99 25.16 43483 10617 8.94%
2024-12-24 23.55 25.16 1.43 6.03% 23.55 25.18 62653 15471 12.88%
2024-12-23 24.31 23.73 -0.80 -3.26% 23.66 24.75 29150 7014 5.99%
2024-12-20 24.04 24.53 0.65 2.72% 23.91 24.95 42476 10374 8.73%
2024-12-19 23.59 23.88 0.03 0.13% 23.35 23.97 22796 5421 4.69%
2024-12-18 23.65 23.85 0.24 1.02% 23.22 24.06 24310 5760 5.00%
2024-12-17 24.72 23.61 -1.29 -5.18% 23.60 24.89 41760 10050 8.59%
2024-12-16 24.71 24.90 0.04 0.16% 24.66 25.05 34948 8678 7.19%
2024-12-13 25.18 24.86 -0.55 -2.16% 24.68 25.36 55707 13898 11.45%
2024-12-12 25.50 25.41 -0.10 -0.39% 25.06 25.85 68946 17510 14.18%
2024-12-11 26.00 25.51 -0.52 -2.00% 25.33 26.40 79706 20438 16.39%
2024-12-10 26.98 26.03 0.52 2.04% 25.80 28.00 183859 49025 37.81%
2024-12-09 23.18 25.51 2.32 10.00% 23.05 25.51 83536 20878 17.18%
2024-12-06 23.28 23.19 -0.03 -0.13% 22.88 23.30 22672 5241 4.66%
2024-12-05 23.17 23.22 0.04 0.17% 22.88 23.40 20273 4697 4.17%
2024-12-04 23.69 23.18 -0.49 -2.07% 23.01 23.74 28360 6624 5.83%
2024-12-03 23.63 23.67 -0.02 -0.08% 23.37 24.00 45249 10712 9.30%
2024-12-02 23.00 23.69 0.87 3.81% 22.72 23.75 57193 13326 11.76%
2024-11-29 22.31 22.82 0.55 2.47% 22.27 23.21 36120 8227 7.43%
2024-11-28 21.94 22.27 0.18 0.81% 21.93 22.58 20406 4553 4.20%
2024-11-27 21.60 22.09 0.39 1.80% 21.13 22.18 18121 3919 3.73%
2024-11-26 22.00 21.70 -0.48 -2.16% 21.63 22.26 14328 3134 2.95%
2024-11-25 21.61 22.18 0.44 2.02% 21.57 22.20 17347 3806 3.57%
2024-11-22 22.61 21.74 -0.88 -3.89% 21.70 22.80 26707 5976 5.49%
2024-11-21 22.56 22.62 0.06 0.27% 22.30 22.70 18448 4154 3.79%
2024-11-20 22.33 22.56 0.22 0.98% 22.30 22.70 24745 5575 5.09%
2024-11-19 21.58 22.34 0.86 4.00% 21.55 22.34 25268 5569 5.20%
2024-11-18 22.10 21.48 -0.48 -2.19% 21.36 22.20 22745 4931 4.68%
2024-11-15 22.39 21.96 -0.54 -2.40% 21.95 22.65 24536 5478 5.05%
2024-11-14 23.33 22.50 -0.83 -3.56% 22.44 23.37 24568 5614 5.05%
2024-11-13 23.08 23.33 0.11 0.47% 22.62 23.39 34322 7896 7.06%
2024-11-12 23.41 23.22 -0.25 -1.07% 22.90 24.09 50279 11818 10.34%
2024-11-11 22.97 23.47 0.49 2.13% 22.80 23.70 49237 11510 10.12%
2024-11-08 23.23 22.98 -0.02 -0.09% 22.84 23.25 49058 11285 10.09%
2024-11-07 22.61 23.00 0.14 0.61% 22.53 23.02 46867 10708 9.64%
2024-11-06 22.40 22.86 0.56 2.51% 22.20 23.21 72226 16472 14.85%
2024-11-05 21.98 22.30 0.32 1.46% 21.76 22.30 48793 10806 10.03%
2024-11-04 21.26 21.98 1.00 4.77% 21.26 22.50 52996 11638 10.90%