星辰科技 (832885) - 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	14.680	15.330	0.190	1.25%	14.680	15.560	31021	4734	3.52%
2025-04-02	14.700	15.140	0.170	1.14%	14.700	15.480	25448	3865	2.89%
2025-04-01	14.890	14.970	0.370	2.53%	14.680	15.130	25523	3812	2.90%
2025-03-31	15.150	14.600	-0.560	-3.69%	14.370	15.160	29347	4298	3.33%
2025-03-28	15.510	15.160	-0.620	-3.93%	15.030	15.930	31883	4910	3.62%
2025-03-27	16.180	15.780	-0.370	-2.29%	15.330	16.180	38508	6056	4.37%
2025-03-26	16.360	16.150	-0.430	-2.59%	16.120	16.730	49084	8054	5.58%
2025-03-25	15.750	16.580	0.730	4.61%	15.700	16.800	67569	11067	7.68%
2025-03-24	15.850	15.850	0.240	1.54%	14.910	16.400	55897	8802	6.35%
2025-03-21	15.500	15.610	-0.190	-1.20%	15.210	16.100	47155	7373	5.36%
2025-03-20	16.590	15.800	-1.080	-6.40%	15.800	16.990	77882	12795	8.85%
2025-03-19	17.530	16.880	-0.740	-4.20%	16.880	17.890	74861	12967	8.50%
2025-03-18	17.530	17.620	0.120	0.69%	17.300	17.890	64428	11312	7.32%
2025-03-17	17.490	17.500	0.010	0.06%	17.390	17.930	75844	13360	8.62%
2025-03-14	17.300	17.490	0.370	2.16%	16.690	17.550	78364	13463	8.90%
2025-03-13	17.500	17.120	-0.700	-3.93%	16.700	17.800	103574	17770	11.77%
2025-03-12	18.640	17.820	-1.000	-5.31%	17.650	19.700	155321	28797	17.65%
2025-03-11	17.860	18.820	0.520	2.84%	17.680	21.000	195224	37355	22.18%
2025-03-10	17.250	18.300	1.050	6.09%	17.000	18.400	132082	23618	15.01%
2025-03-07	17.030	17.250	0.180	1.05%	16.640	17.770	97940	16828	11.13%
2025-03-06	17.200	17.070	-0.510	-2.90%	16.550	17.720	130734	22307	14.85%
2025-03-05	15.500	17.580	1.630	10.22%	15.370	19.460	193829	33009	22.02%
2025-03-04	14.220	15.950	1.720	12.09%	14.100	16.380	134122	20742	15.24%
2025-03-03	14.030	14.230	0.230	1.64%	13.710	14.410	36339	5121	4.13%
2025-02-28	14.580	14.000	-0.840	-5.66%	13.980	15.080	46995	6783	5.34%
2025-02-27	14.600	14.840	0.240	1.64%	14.450	15.080	48277	7106	5.48%
2025-02-26	14.290	14.600	0.210	1.46%	14.260	14.650	28749	4167	3.27%
2025-02-25	14.410	14.390	-0.460	-3.10%	14.190	14.710	39972	5757	4.54%
2025-02-24	15.080	14.850	-0.150	-1.00%	14.750	15.440	63680	9634	7.23%
2025-02-21	14.590	15.000	0.190	1.28%	14.580	15.050	60882	9065	6.92%
2025-02-20	15.100	14.810	0.120	0.82%	14.450	15.280	64566	9556	7.34%
2025-02-19	13.690	14.690	1.030	7.54%	13.320	14.770	64829	9227	7.36%
2025-02-18	14.080	13.660	-0.410	-2.91%	13.650	14.500	41713	5911	4.74%
2025-02-17	13.880	14.070	0.210	1.52%	13.850	14.380	33682	4745	3.83%
2025-02-14	14.290	13.860	-0.280	-1.98%	13.740	14.290	40357	5614	4.58%
2025-02-13	14.890	14.140	-0.760	-5.10%	14.110	15.350	49225	7297	5.59%
2025-02-12	14.740	14.900	0.160	1.09%	14.450	15.090	49370	7287	5.61%
2025-02-11	15.000	14.740	-0.010	-0.07%	14.500	15.440	77645	11661	8.82%
2025-02-10	14.250	14.750	0.550	3.87%	13.930	14.780	55853	8082	6.35%
2025-02-07	13.500	14.200	0.750	5.58%	13.300	14.550	68649	9616	7.80%
2025-02-06	12.630	13.450	0.700	5.49%	12.530	13.490	32628	4280	3.77%
2025-02-05	13.050	12.750	-0.240	-1.85%	12.450	13.200	24199	3099	2.80%
2025-01-27	13.600	12.990	-0.620	-4.56%	12.960	13.700	24171	3203	2.79%
2025-01-24	13.040	13.610	0.350	2.64%	12.880	13.680	32039	4276	3.70%
2025-01-23	13.250	13.260	0.360	2.79%	13.250	14.000	54241	7375	6.27%
2025-01-22	13.440	12.900	-0.500	-3.73%	12.760	13.440	27442	3566	3.17%
2025-01-21	13.400	13.400	0.160	1.21%	13.070	13.500	22430	2982	2.59%
2025-01-20	13.580	13.240	0.020	0.15%	13.000	13.580	29377	3892	3.40%
2025-01-17	13.950	13.220	-0.680	-4.89%	13.130	13.950	42326	5675	4.89%
2025-01-16	13.320	13.900	1.000	7.75%	12.910	14.200	75041	10137	8.67%
2025-01-15	12.580	12.900	0.220	1.74%	12.410	13.800	72714	9613	8.40%
2025-01-14	11.320	12.680	1.560	14.03%	11.060	12.850	52752	6361	6.10%
2025-01-13	11.300	11.120	-0.380	-3.30%	11.010	11.570	17169	1924	1.98%
2025-01-10	11.730	11.500	-0.280	-2.38%	11.470	12.260	28964	3422	3.35%
2025-01-09	11.330	11.780	0.330	2.88%	11.240	11.970	31186	3658	3.60%
2025-01-08	11.450	11.450	-0.040	-0.35%	10.880	11.660	26312	2976	3.04%
2025-01-07	10.880	11.490	0.680	6.29%	10.520	11.490	24625	2686	2.85%
2025-01-06	11.260	10.810	-0.420	-3.74%	10.660	11.400	23625	2605	2.73%
2025-01-03	11.980	11.230	-0.650	-5.47%	11.090	12.110	26249	3037	3.03%
2025-01-02	12.200	11.880	-0.320	-2.62%	11.680	12.440	19976	2391	2.31%
2024-12-31	12.580	12.200	-0.270	-2.17%	11.940	12.900	25044	3105	2.89%
2024-12-30	13.350	12.470	-0.860	-6.45%	12.360	13.410	30492	3881	3.52%
2024-12-27	13.070	13.330	0.330	2.54%	13.070	13.800	33252	4471	3.84%
2024-12-26	13.260	13.000	0.050	0.39%	12.990	13.410	16979	2239	1.96%