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
2025-04-03	13.32	13.42	0.05	0.37%	13.20	13.57	21388	2864	1.01%
2025-04-02	13.57	13.37	-0.10	-0.74%	13.34	13.57	15273	2050	0.72%
2025-04-01	13.54	13.47	0.17	1.28%	13.35	13.66	22739	3072	1.08%
2025-03-31	13.46	13.30	-0.20	-1.48%	13.08	13.49	27212	3608	1.29%
2025-03-28	14.00	13.50	-0.41	-2.95%	13.50	14.00	32520	4438	1.54%
2025-03-27	14.43	13.91	-0.53	-3.67%	13.80	14.44	46603	6519	2.21%
2025-03-26	14.21	14.44	0.34	2.41%	14.06	14.49	36254	5206	1.72%
2025-03-25	14.19	14.10	-0.11	-0.77%	14.00	14.36	25172	3562	1.19%
2025-03-24	14.38	14.21	-0.24	-1.66%	14.00	14.66	45527	6504	2.16%
2025-03-21	14.47	14.45	-0.01	-0.07%	14.23	14.57	44035	6343	2.09%
2025-03-20	14.50	14.46	-0.04	-0.28%	14.30	14.67	40519	5866	1.92%
2025-03-19	14.69	14.50	-0.28	-1.89%	14.43	14.76	45508	6613	2.16%
2025-03-18	14.69	14.78	0.02	0.14%	14.66	15.15	48671	7256	2.31%
2025-03-17	14.81	14.76	0.07	0.48%	14.58	14.83	41019	6029	1.94%
2025-03-14	14.71	14.69	0.03	0.20%	14.42	14.86	57232	8345	2.71%
2025-03-13	15.02	14.66	-0.30	-2.01%	14.46	15.02	78355	11500	3.71%
2025-03-12	15.24	14.96	-0.27	-1.77%	14.95	15.54	102476	15498	4.85%
2025-03-11	14.61	15.23	0.48	3.25%	14.45	15.70	157899	23832	7.48%
2025-03-10	14.36	14.75	0.33	2.29%	14.21	14.75	105491	15370	5.00%
2025-03-07	14.08	14.42	0.40	2.85%	14.06	14.70	140945	20344	6.68%
2025-03-06	13.98	14.02	0.04	0.29%	13.81	14.10	88378	12372	4.19%
2025-03-05	14.00	13.98	-0.06	-0.43%	13.61	14.03	90350	12484	4.28%
2025-03-04	14.40	14.04	-0.06	-0.43%	13.75	14.40	152451	21290	7.22%
2025-03-03	12.82	14.10	1.28	9.98%	12.82	14.10	74978	10272	3.55%
2025-02-28	13.18	12.82	-0.30	-2.29%	12.81	13.23	43229	5617	2.05%
2025-02-27	13.26	13.12	-0.14	-1.06%	12.91	13.35	49228	6436	2.33%
2025-02-26	13.15	13.26	0.11	0.84%	13.10	13.40	47864	6347	2.27%
2025-02-25	13.19	13.15	-0.18	-1.35%	13.05	13.40	41848	5544	1.98%
2025-02-24	13.37	13.33	-0.13	-0.97%	13.20	13.52	48753	6500	2.31%
2025-02-21	13.85	13.46	-0.20	-1.46%	13.21	13.85	72385	9717	3.43%
2025-02-20	12.98	13.66	0.62	4.75%	12.85	13.80	134005	17990	6.35%
2025-02-19	13.40	13.04	-0.16	-1.21%	12.78	13.42	105556	13725	5.00%
2025-02-18	13.60	13.20	-0.39	-2.87%	13.12	13.75	78855	10529	3.74%
2025-02-17	13.74	13.59	-0.15	-1.09%	13.40	13.91	56118	7653	2.66%
2025-02-14	13.88	13.74	-0.13	-0.94%	13.60	14.25	87873	12283	4.16%
2025-02-13	14.11	13.87	-0.01	-0.07%	13.72	14.40	81500	11410	3.86%
2025-02-12	13.80	13.88	0.07	0.51%	13.58	13.94	53388	7358	2.53%
2025-02-11	14.25	13.81	-0.38	-2.68%	13.77	14.29	48553	6743	2.30%
2025-02-10	14.20	14.19	0.05	0.35%	14.10	14.29	34524	4893	1.64%
2025-02-07	14.22	14.14	-0.11	-0.77%	13.96	14.40	43609	6195	2.07%
2025-02-06	13.45	14.25	0.57	4.17%	13.45	14.28	51114	7184	2.42%
2025-02-05	13.26	13.68	0.52	3.95%	13.13	13.75	39863	5384	1.89%
2025-01-27	13.84	13.16	-0.61	-4.43%	12.98	14.06	56580	7594	2.68%
2025-01-24	13.44	13.77	0.34	2.53%	13.31	13.91	51064	6927	2.42%
2025-01-23	13.62	13.43	-0.03	-0.22%	13.41	13.81	56038	7659	2.65%
2025-01-22	13.47	13.46	-0.10	-0.74%	13.22	13.56	44318	5921	2.10%
2025-01-21	14.04	13.56	-0.41	-2.93%	13.41	14.08	46554	6344	2.21%
2025-01-20	14.00	13.97	0.03	0.22%	13.65	14.12	27858	3892	1.32%
2025-01-17	14.48	13.94	-0.40	-2.79%	13.88	14.50	37879	5311	1.79%
2025-01-16	14.29	14.34	0.24	1.70%	14.21	14.58	39884	5737	1.89%
2025-01-15	14.35	14.10	-0.25	-1.74%	14.03	14.42	40546	5745	1.92%
2025-01-14	13.95	14.35	0.35	2.50%	13.79	14.52	52494	7456	2.49%
2025-01-13	13.71	14.00	0.30	2.19%	13.21	14.12	44209	6115	2.09%
2025-01-10	14.31	13.70	-0.61	-4.26%	13.70	14.43	35500	4999	1.68%
2025-01-09	14.26	14.31	0.03	0.21%	14.10	14.63	41840	6027	1.98%
2025-01-08	14.59	14.28	-0.44	-2.99%	13.80	14.67	41378	5888	1.96%
2025-01-07	14.16	14.72	0.49	3.44%	14.01	14.72	34439	4960	1.63%
2025-01-06	14.45	14.23	-0.27	-1.86%	13.86	14.65	46185	6567	2.19%
2025-01-03	15.74	14.50	-1.39	-8.75%	14.35	15.96	66728	10031	3.16%
2025-01-02	15.31	15.89	0.48	3.11%	15.31	16.41	59051	9464	3.00%
2024-12-31	15.50	15.41	-0.07	-0.45%	15.14	16.03	45527	7078	2.31%
2024-12-30	15.78	15.48	-0.40	-2.52%	15.30	15.92	40417	6287	2.05%
2024-12-27	16.00	15.88	-0.02	-0.13%	15.76	16.41	45002	7235	2.29%
2024-12-26	15.66	15.90	0.07	0.44%	15.50	16.28	32501	5178	1.65%