深圳新星 (603978) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-01	20.92	20.55	-0.37	-1.77%	20.22	21.28	262299	54063	12.43%
2026-08-31	18.65	20.92	1.90	9.99%	18.61	20.92	223300	45966	10.58%
2026-08-28	18.96	19.02	0.09	0.48%	18.92	19.39	68164	13044	3.23%
2026-08-27	18.76	18.93	-0.20	-1.05%	18.57	19.03	64452	12143	3.05%
2026-08-26	19.17	19.13	0.10	0.53%	18.81	19.30	61166	11663	2.90%
2026-08-25	18.95	19.03	0.17	0.90%	18.33	19.16	53893	10139	2.55%
2026-08-24	19.15	18.86	-0.10	-0.53%	18.57	19.45	62054	11730	2.94%
2026-08-21	18.35	18.96	0.46	2.49%	18.20	19.08	67657	12724	3.21%
2026-08-20	18.89	18.50	-0.22	-1.18%	18.39	19.09	66813	12528	3.17%
2026-08-19	19.90	18.72	-0.95	-4.83%	18.62	20.05	96597	18593	4.58%
2026-08-18	19.89	19.67	-0.13	-0.66%	19.36	20.34	71815	14192	3.40%
2026-08-17	19.61	19.80	0.40	2.06%	19.20	19.83	69707	13637	3.30%
2026-08-14	19.58	19.40	-0.09	-0.46%	19.15	19.80	62364	12116	2.95%
2026-08-13	20.10	19.49	-0.48	-2.40%	19.49	20.25	75342	14978	3.57%
2026-08-12	19.83	19.97	0.20	1.01%	19.78	20.30	62364	12494	2.95%
2026-08-11	19.91	19.77	-0.14	-0.70%	19.54	20.04	69150	13699	3.28%
2026-08-10	19.95	19.91	0.27	1.37%	19.32	20.04	110707	21808	5.24%
2026-08-07	19.46	19.64	0.05	0.26%	19.00	19.80	100962	19676	4.78%
2026-08-06	19.16	19.59	0.45	2.35%	19.09	19.65	95792	18563	4.54%
2026-08-05	18.96	19.14	0.18	0.95%	18.93	19.35	89801	17194	4.25%
2026-08-04	18.70	18.96	0.62	3.38%	18.20	19.29	95650	18085	4.53%
2026-08-03	17.80	18.34	0.63	3.56%	17.64	18.40	80751	14627	3.83%
2026-07-31	18.00	17.71	0.32	1.84%	17.68	18.36	99500	17973	4.71%
2026-07-30	18.09	17.39	-0.76	-4.19%	17.34	18.34	83274	14786	3.94%
2026-07-29	18.34	18.15	-0.01	-0.06%	17.30	18.45	102255	18343	4.84%
2026-07-28	18.39	18.16	-0.26	-1.41%	18.00	19.13	103328	19056	4.89%
2026-07-27	17.85	18.42	0.80	4.54%	17.40	18.59	103749	18964	4.91%
2026-07-24	17.80	17.62	-0.43	-2.38%	17.50	18.72	106287	19239	5.04%
2026-07-23	17.24	18.05	0.73	4.21%	17.02	18.11	99760	17604	4.73%
2026-07-22	17.59	17.32	-0.31	-1.76%	17.09	18.05	101540	17879	4.81%
2026-07-21	17.20	17.63	0.59	3.46%	15.34	17.68	169895	28183	8.05%
2026-07-20	18.30	17.04	-1.13	-6.22%	16.67	18.67	125637	22166	5.95%
2026-07-17	19.37	18.17	-1.23	-6.34%	18.15	19.47	107129	20120	5.07%
2026-07-16	20.12	19.40	-0.75	-3.72%	19.28	20.26	79944	15774	3.79%
2026-07-15	21.10	20.15	-1.08	-5.09%	19.92	21.28	91604	18693	4.34%
2026-07-14	20.46	21.23	0.60	2.91%	20.16	21.49	112305	23436	5.32%
2026-07-13	22.30	20.63	-2.29	-9.99%	20.63	22.85	112258	24115	5.32%
2026-07-10	23.63	22.92	-0.94	-3.94%	22.90	24.68	139524	32736	6.61%
2026-07-09	24.26	23.86	-0.19	-0.79%	22.35	24.35	146880	34243	6.96%
2026-07-08	25.75	24.05	-1.75	-6.78%	24.03	26.15	147407	36279	6.98%
2026-07-07	26.00	25.80	-1.34	-4.94%	25.43	26.94	195984	51180	9.28%
2026-07-06	31.36	27.14	-3.02	-10.01%	27.14	31.36	189724	53814	8.99%
2026-07-03	33.60	30.16	-3.35	-10.00%	30.16	33.72	233365	73099	11.06%
2026-07-02	32.24	33.51	0.30	0.90%	31.73	35.20	217342	72195	10.30%
2026-07-01	31.43	33.21	1.78	5.66%	31.20	33.96	261803	86145	12.40%
2026-06-30	29.45	31.43	1.59	5.33%	29.45	31.63	265751	81670	12.59%
2026-06-29	28.30	29.84	2.22	8.04%	28.03	30.20	325391	95402	15.41%
2026-06-26	27.69	27.62	0.16	0.58%	27.32	30.21	314742	90214	14.91%
2026-06-25	29.20	27.46	-1.64	-5.64%	27.20	29.47	158842	44756	7.52%
2026-06-24	28.88	29.10	0.22	0.76%	27.55	29.35	127165	36231	6.02%
2026-06-23	29.04	28.88	-0.60	-2.04%	28.75	30.25	152231	44639	7.21%
2026-06-22	27.49	29.48	2.00	7.28%	26.60	29.52	190225	53170	9.01%
2026-06-18	26.84	27.48	0.44	1.63%	26.50	27.73	103430	28074	4.90%
2026-06-17	26.50	27.04	0.29	1.08%	26.31	28.00	97072	26375	4.60%
2026-06-16	25.85	26.75	0.90	3.48%	25.39	27.29	136162	36006	6.45%
2026-06-15	26.00	25.85	0.11	0.43%	25.78	26.87	164535	43272	7.79%
2026-06-12	25.00	25.74	1.10	4.46%	25.00	27.10	191842	50002	9.09%
2026-06-11	24.19	24.64	0.19	0.78%	23.92	25.41	93690	23212	4.44%
2026-06-10	24.90	24.45	-0.75	-2.98%	24.24	25.20	64607	15877	3.06%
2026-06-09	25.00	25.20	0.21	0.84%	24.63	25.49	90410	22613	4.28%
2026-06-08	25.51	24.99	-1.76	-6.58%	24.21	26.20	106067	26735	5.02%
2026-06-05	27.89	26.75	-1.14	-4.09%	26.40	27.89	85453	23073	4.05%
2026-06-04	28.24	27.89	-0.36	-1.27%	27.51	28.45	62745	17509	2.97%
2026-06-03	27.92	28.25	0.62	2.24%	27.44	28.89	77816	21998	3.69%
2026-06-02	28.48	27.63	-0.67	-2.37%	27.37	28.75	76123	21163	3.61%
2026-06-01	28.42	28.30	-0.36	-1.26%	28.15	29.27	80322	23063	3.81%
2026-05-29	30.02	28.66	-1.38	-4.59%	28.49	30.50	130393	38010	6.18%
2026-05-28	31.39	30.04	-1.75	-5.50%	29.65	31.92	131720	40091	6.24%
2026-05-27	31.88	31.79	-0.30	-0.93%	31.46	33.22	142110	45933	6.73%
2026-05-26	32.11	32.09	0.13	0.41%	31.58	33.80	138240	44791	6.55%
2026-05-25	31.68	31.96	0.49	1.56%	30.26	32.60	152521	48210	7.23%