聚星科技 (920111) - 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
2026-06-01	28.450	32.600	4.380	15.52%	28.300	33.270	107180	33469	14.24%
2026-05-29	29.500	28.220	-1.470	-4.95%	28.180	29.940	36375	10495	4.83%
2026-05-28	29.230	29.790	0.520	1.78%	28.330	30.070	43951	12856	5.84%
2026-05-27	28.990	29.270	0.270	0.93%	28.730	29.570	30998	9029	4.12%
2026-05-26	29.860	29.000	-1.000	-3.33%	28.710	29.860	30021	8732	3.99%
2026-05-25	29.910	30.000	0.000	0.00%	29.160	30.650	43652	13043	5.80%
2026-05-22	29.600	30.000	0.570	1.94%	29.120	30.160	34500	10239	4.58%
2026-05-21	31.400	29.430	-1.670	-5.37%	29.160	31.680	64263	19536	8.54%
2026-05-20	33.030	31.100	-2.420	-7.22%	30.940	33.100	72181	22912	9.59%
2026-05-19	33.020	33.520	0.580	1.76%	32.530	33.930	52880	17600	7.02%
2026-05-18	32.670	32.940	-0.480	-1.44%	32.610	34.290	47426	15705	6.30%
2026-05-15	32.900	33.420	0.420	1.27%	32.650	33.970	60692	20209	8.06%
2026-05-14	36.100	33.000	-2.250	-6.38%	32.900	36.660	89763	30975	11.92%
2026-05-13	35.450	35.250	-0.280	-0.79%	33.860	35.800	81063	28217	10.77%
2026-05-12	36.000	35.530	0.030	0.08%	35.310	37.990	117473	42879	15.60%
2026-05-11	37.800	35.500	-0.850	-2.34%	34.840	38.180	120273	43131	15.98%
2026-05-08	33.800	36.350	2.320	6.82%	33.500	37.300	137240	48563	18.23%
2026-05-07	32.800	34.030	1.430	4.39%	32.660	35.100	96768	32965	12.85%
2026-05-06	31.450	32.600	1.100	3.49%	31.380	33.330	78813	25458	10.47%
2026-04-30	33.150	31.500	-1.700	-5.12%	31.400	33.820	96117	30913	12.77%
2026-04-29	32.150	33.200	0.680	2.09%	32.030	33.630	80863	26546	10.74%
2026-04-28	33.410	32.520	-1.430	-4.21%	32.400	34.400	93964	31045	12.48%
2026-04-27	35.010	33.950	-0.880	-2.53%	33.690	35.950	109555	38137	14.55%
2026-04-24	36.200	34.830	-2.770	-7.37%	34.710	37.410	132074	46940	17.54%
2026-04-23	32.500	37.600	5.300	16.41%	32.330	40.420	208166	74025	27.65%
2026-04-22	31.000	32.300	0.300	0.94%	30.500	35.800	198123	65563	26.32%
2026-04-21	31.000	32.000	6.740	26.68%	28.990	32.800	207445	64392	27.55%
2026-04-20	25.170	25.260	0.090	0.36%	25.020	25.750	22688	5766	3.01%
2026-04-17	24.440	25.170	0.820	3.37%	24.190	25.490	29473	7335	3.91%
2026-04-16	24.450	24.350	0.140	0.58%	23.900	24.480	14913	3615	1.98%
2026-04-15	23.850	24.210	0.480	2.02%	23.800	24.340	14597	3525	1.94%
2026-04-14	23.550	23.730	0.230	0.98%	23.510	23.970	11504	2724	1.53%
2026-04-13	23.460	23.500	-0.180	-0.76%	23.360	23.980	9909	2345	1.32%
2026-04-10	23.410	23.680	0.210	0.89%	23.400	23.950	8430	2004	1.12%
2026-04-09	23.480	23.470	-0.140	-0.59%	23.240	23.800	9308	2189	1.24%
2026-04-08	23.000	23.610	1.010	4.47%	23.000	23.720	13436	3147	1.78%
2026-04-07	22.960	22.600	-0.150	-0.66%	22.540	22.960	6945	1577	0.92%
2026-04-03	23.250	22.750	-0.300	-1.30%	22.550	23.340	7870	1791	1.05%
2026-04-02	23.310	23.050	-0.290	-1.24%	22.960	23.970	13641	3208	1.81%
2026-04-01	23.040	23.340	0.620	2.73%	22.900	23.500	11527	2683	1.53%
2026-03-31	22.730	22.720	0.200	0.89%	22.410	23.090	8030	1831	1.07%
2026-03-30	22.740	22.520	-0.360	-1.57%	22.230	22.960	10959	2466	1.46%
2026-03-27	22.740	22.880	0.100	0.44%	22.530	23.100	7586	1732	1.01%
2026-03-26	23.210	22.780	-0.410	-1.77%	22.600	23.480	10951	2526	1.45%
2026-03-25	23.270	23.190	0.100	0.43%	23.010	23.500	10731	2499	1.43%
2026-03-24	22.640	23.090	0.740	3.31%	22.480	23.090	14470	3295	1.92%
2026-03-23	23.980	22.350	-1.830	-7.57%	22.250	23.980	23800	5473	3.16%
2026-03-20	24.220	24.180	0.180	0.75%	23.800	24.580	13920	3377	1.85%
2026-03-19	24.770	24.000	-0.930	-3.73%	23.950	24.770	17176	4173	2.28%
2026-03-18	24.800	24.930	0.140	0.56%	24.480	25.150	14490	3591	1.92%
2026-03-17	25.220	24.790	-0.240	-0.96%	24.780	25.230	13428	3353	1.78%
2026-03-16	25.200	25.030	-0.170	-0.67%	24.660	25.530	15593	3897	2.07%
2026-03-13	26.080	25.200	-1.070	-4.07%	25.130	26.230	26138	6694	3.47%
2026-03-12	26.000	26.270	0.130	0.50%	25.740	26.470	20891	5444	2.77%
2026-03-11	26.750	26.140	-0.610	-2.28%	26.000	26.770	34429	9021	4.57%
2026-03-10	26.950	26.750	-0.430	-1.58%	26.400	27.050	36174	9625	4.80%
2026-03-09	25.790	27.180	0.830	3.15%	25.560	27.480	61756	16448	8.20%
2026-03-06	25.270	26.350	0.930	3.66%	25.070	27.220	53121	14041	7.06%
2026-03-05	25.940	25.420	-0.370	-1.43%	25.350	26.250	41476	10643	5.51%
2026-03-04	24.410	25.790	1.370	5.61%	24.030	25.860	60270	15374	8.01%
2026-03-03	24.640	24.420	0.000	0.00%	24.250	24.860	17505	4296	2.33%
2026-03-02	24.640	24.420	-0.450	-1.81%	24.110	24.770	14465	3533	1.92%
2026-02-27	24.800	24.870	-0.110	-0.44%	24.560	24.980	12519	3096	1.66%
2026-02-26	24.380	24.980	0.660	2.71%	24.190	24.980	20283	5013	2.69%
2026-02-25	24.330	24.320	-0.010	-0.04%	24.200	24.490	10658	2599	1.42%
2026-02-24	24.220	24.330	0.260	1.08%	24.220	24.540	10644	2595	1.41%