致敬每一个财富自由的梦想,祝大家早日进化为游资

星徽股份 (300464) 历史交易数据 从 2024-08-15 到 2024-11-23 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
2024-11-21 5.66 5.80 0.13 2.29% 5.54 6.12 569116 33248 17.65%
2024-11-20 5.44 5.67 0.23 4.23% 5.38 5.74 432033 24048 13.40%
2024-11-19 5.62 5.44 -0.23 -4.06% 5.18 5.65 432037 23214 13.40%
2024-11-18 6.11 5.67 -0.47 -7.65% 5.55 6.19 699067 40352 21.68%
2024-11-15 5.11 6.14 1.02 19.92% 5.10 6.14 468789 27696 14.54%
2024-11-14 5.31 5.12 -0.20 -3.76% 5.10 5.34 136724 7155 4.24%
2024-11-13 5.27 5.32 0.05 0.95% 5.20 5.54 202734 10864 6.29%
2024-11-12 5.32 5.27 0.00 0.00% 5.18 5.40 175393 9278 5.44%
2024-11-11 5.14 5.27 0.13 2.53% 5.05 5.28 136013 7055 4.22%
2024-11-08 5.19 5.14 0.00 0.00% 5.06 5.23 144182 7419 4.47%
2024-11-07 4.86 5.14 0.27 5.54% 4.76 5.14 169262 8530 5.25%
2024-11-06 4.86 4.87 0.01 0.21% 4.78 4.96 128949 6292 4.00%
2024-11-05 4.77 4.86 0.13 2.75% 4.74 4.89 98515 4755 3.06%
2024-11-04 4.60 4.73 0.16 3.50% 4.56 4.74 77268 3612 2.40%
2024-11-01 4.83 4.57 -0.24 -4.99% 4.55 4.85 142790 6637 4.43%
2024-10-31 4.80 4.81 -0.02 -0.41% 4.76 4.89 126225 6088 3.91%
2024-10-30 4.99 4.83 -0.23 -4.55% 4.76 4.99 157098 7620 4.87%
2024-10-29 5.23 5.06 -0.15 -2.88% 5.06 5.29 140497 7221 4.36%
2024-10-28 5.03 5.21 0.22 4.41% 4.99 5.21 167629 8635 5.20%
2024-10-25 4.90 4.99 0.12 2.46% 4.88 5.03 114796 5701 3.56%
2024-10-24 5.05 4.87 -0.20 -3.94% 4.84 5.05 130923 6403 4.06%
2024-10-23 5.05 5.07 0.04 0.80% 4.94 5.16 210592 10623 6.53%
2024-10-22 5.01 5.03 -0.06 -1.18% 4.96 5.15 142649 7203 4.42%
2024-10-21 5.00 5.09 0.11 2.21% 4.94 5.12 192188 9693 5.96%
2024-10-18 4.83 4.98 0.10 2.05% 4.80 5.08 167996 8272 5.21%
2024-10-17 4.92 4.88 -0.07 -1.41% 4.85 5.06 139147 6913 4.32%
2024-10-16 4.97 4.95 -0.09 -1.79% 4.86 5.09 179624 8933 5.57%
2024-10-15 4.82 5.04 0.20 4.13% 4.73 5.30 299524 15204 9.29%
2024-10-14 4.62 4.84 0.18 3.86% 4.58 4.84 141390 6686 4.38%
2024-10-11 4.93 4.66 -0.28 -5.67% 4.60 4.95 165860 7867 5.14%
2024-10-10 4.94 4.94 0.13 2.70% 4.85 5.16 195681 9763 6.07%
2024-10-09 5.49 4.81 -0.95 -16.49% 4.79 5.49 349503 17932 10.84%
2024-10-08 5.80 5.76 0.84 17.07% 5.08 5.80 460803 25206 14.29%
2024-09-30 4.40 4.92 0.67 15.76% 4.29 4.94 399183 18370 12.38%
2024-09-27 4.07 4.25 0.23 5.72% 4.00 4.31 280078 11599 8.69%
2024-09-26 3.93 4.02 0.07 1.77% 3.90 4.03 209457 8343 6.50%
2024-09-25 3.89 3.95 0.06 1.54% 3.86 4.05 258345 10216 8.01%
2024-09-24 3.73 3.89 0.15 4.01% 3.72 3.99 216014 8310 6.70%
2024-09-23 3.68 3.74 0.06 1.63% 3.61 3.77 128610 4780 3.99%
2024-09-20 3.77 3.68 -0.04 -1.08% 3.66 3.78 150350 5577 4.66%
2024-09-19 3.61 3.72 0.09 2.48% 3.60 3.78 224518 8322 6.96%
2024-09-18 3.81 3.63 -0.24 -6.20% 3.56 3.82 228414 8309 7.08%
2024-09-13 4.09 3.87 -0.25 -6.07% 3.78 4.09 355327 13759 11.02%
2024-09-12 4.15 4.12 -0.11 -2.60% 4.03 4.35 363323 14952 11.27%
2024-09-11 4.01 4.23 -0.14 -3.20% 3.93 4.30 449157 18459 13.93%
2024-09-10 4.18 4.37 0.27 6.59% 4.02 4.54 593967 25737 18.42%
2024-09-09 4.05 4.10 -0.37 -8.28% 3.90 4.20 503283 20425 15.61%
2024-09-06 4.10 4.47 0.28 6.68% 4.04 4.98 779263 35301 24.17%
2024-09-05 3.47 4.19 0.70 20.06% 3.47 4.19 527313 21458 16.35%
2024-09-04 3.52 3.49 -0.07 -1.97% 3.44 3.55 53270 1864 1.65%
2024-09-03 3.53 3.56 0.02 0.56% 3.50 3.62 54305 1933 1.68%
2024-09-02 3.59 3.54 -0.05 -1.39% 3.53 3.65 64000 2297 1.98%
2024-08-30 3.53 3.59 0.06 1.70% 3.52 3.65 81040 2917 2.51%
2024-08-29 3.43 3.53 0.09 2.62% 3.37 3.56 75963 2643 2.36%
2024-08-28 3.35 3.44 0.10 2.99% 3.30 3.51 76423 2610 2.37%
2024-08-27 3.50 3.34 -0.16 -4.57% 3.31 3.50 75371 2552 2.34%
2024-08-26 3.46 3.50 -0.01 -0.28% 3.42 3.56 68603 2393 2.13%
2024-08-23 3.57 3.51 -0.10 -2.77% 3.40 3.63 108263 3775 3.36%
2024-08-22 3.76 3.61 -0.12 -3.22% 3.59 3.78 96921 3522 3.01%
2024-08-21 3.71 3.73 -0.03 -0.80% 3.66 3.81 129013 4799 4.00%
2024-08-20 3.77 3.76 -0.14 -3.59% 3.66 3.83 199287 7441 6.18%
2024-08-19 3.68 3.90 0.23 6.27% 3.58 4.09 302039 11605 9.37%
2024-08-16 3.55 3.67 0.14 3.97% 3.49 3.83 209816 7664 6.51%
2024-08-15 3.39 3.53 0.14 4.13% 3.35 3.54 85219 2947 2.64%