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
2026-08-20	31.010	31.900	0.730	2.34%	30.820	32.430	34828	11085	4.63%
2026-08-19	30.300	31.170	0.020	0.06%	30.010	32.200	40377	12618	5.36%
2026-08-18	28.710	31.150	2.550	8.92%	28.710	31.660	47116	14369	6.26%
2026-08-17	26.820	28.600	1.790	6.68%	26.820	28.880	30132	8520	4.00%
2026-08-14	26.810	26.810	-0.120	-0.45%	26.500	27.110	12357	3304	1.64%
2026-08-13	27.050	26.930	0.120	0.45%	26.770	27.700	17547	4796	2.33%
2026-08-12	26.640	26.810	-0.060	-0.22%	26.640	27.080	9797	2630	1.30%
2026-08-11	27.300	26.870	-0.530	-1.93%	26.770	27.380	14762	3978	1.96%
2026-08-10	27.320	27.400	0.010	0.04%	27.020	27.620	13624	3728	1.81%
2026-08-07	26.760	27.390	0.380	1.41%	26.750	27.800	18400	5029	2.44%
2026-08-06	27.030	27.010	-0.020	-0.07%	26.620	27.700	17568	4757	2.33%
2026-08-05	26.500	27.030	0.760	2.89%	25.800	27.480	23128	6230	3.07%
2026-08-04	26.280	26.270	0.230	0.88%	25.920	26.770	18110	4753	2.41%
2026-08-03	25.770	26.040	0.010	0.04%	25.460	26.340	13258	3449	1.76%
2026-07-31	26.000	26.030	0.680	2.68%	25.670	26.500	20408	5331	2.71%
2026-07-30	25.580	25.350	-0.450	-1.74%	25.160	25.950	17749	4541	2.36%
2026-07-29	24.700	25.800	1.220	4.96%	24.360	26.160	26154	6632	3.47%
2026-07-28	24.500	24.580	-0.020	-0.08%	24.010	24.940	17587	4313	2.34%
2026-07-27	24.000	24.600	0.250	1.03%	23.420	24.860	19095	4674	2.54%
2026-07-24	25.950	24.350	-2.710	-10.01%	24.300	25.950	43635	10834	5.80%
2026-07-23	26.280	27.060	0.630	2.38%	25.880	27.730	29165	7925	3.87%
2026-07-22	27.140	26.430	-1.030	-3.75%	26.220	27.430	24801	6629	3.29%
2026-07-21	27.090	27.460	0.640	2.39%	25.410	27.490	33723	8911	4.48%
2026-07-20	27.210	26.820	-0.130	-0.48%	26.080	27.740	25721	6941	3.42%
2026-07-17	27.160	26.950	-0.460	-1.68%	26.710	28.510	38115	10525	5.06%
2026-07-16	29.000	27.410	-1.970	-6.71%	27.340	29.510	36915	10395	4.90%
2026-07-15	29.810	29.380	-0.540	-1.80%	29.060	30.210	26224	7768	3.48%
2026-07-14	29.090	29.920	0.500	1.70%	28.700	30.100	27175	7986	3.61%
2026-07-13	32.830	29.420	-3.740	-11.28%	28.490	32.950	49817	15160	6.62%
2026-07-10	33.120	33.160	0.040	0.12%	32.580	33.910	45140	14943	6.00%
2026-07-09	35.300	33.120	-2.460	-6.91%	32.640	35.300	61167	20592	8.12%
2026-07-08	33.350	35.580	1.670	4.92%	32.800	36.640	60861	21248	8.08%
2026-07-07	35.000	33.910	-1.440	-4.07%	33.700	35.980	47941	16527	6.37%
2026-07-06	36.000	35.350	-1.280	-3.49%	35.130	37.660	59587	21489	7.91%
2026-07-03	34.010	36.630	2.380	6.95%	34.000	36.800	71944	25678	9.56%
2026-07-02	33.880	34.250	0.140	0.41%	33.400	36.100	55859	19409	7.42%
2026-07-01	32.350	34.110	1.430	4.38%	31.820	34.480	50653	16792	6.73%
2026-06-30	31.800	32.680	1.000	3.16%	31.100	33.100	34397	11159	4.57%
2026-06-29	32.500	31.680	-0.950	-2.91%	31.100	33.660	35297	11305	4.69%
2026-06-26	33.800	32.630	-0.910	-2.71%	32.000	34.820	42969	14513	5.71%
2026-06-25	35.000	33.540	-1.660	-4.72%	33.200	35.000	43036	14509	5.72%
2026-06-24	35.140	35.200	-0.670	-1.87%	34.280	35.570	42629	14886	5.66%
2026-06-23	35.020	35.870	0.850	2.43%	34.190	38.000	65409	23566	8.69%
2026-06-22	35.500	35.020	-0.280	-0.79%	34.000	35.580	57061	19931	7.58%
2026-06-18	32.030	35.300	3.360	10.52%	31.630	35.430	72792	24714	9.67%
2026-06-17	32.400	31.940	-0.380	-1.18%	31.440	32.660	33213	10652	4.41%
2026-06-16	31.600	32.320	0.120	0.37%	31.000	32.770	45373	14439	6.03%
2026-06-15	30.550	32.200	1.880	6.20%	30.140	32.470	40564	12787	5.39%
2026-06-12	30.150	30.320	0.580	1.95%	29.860	31.380	53863	16472	7.15%
2026-06-11	33.900	29.740	-4.450	-13.02%	29.410	34.000	78238	24340	10.39%
2026-06-10	32.900	34.190	0.590	1.76%	32.160	34.340	59364	19768	7.88%
2026-06-09	33.960	33.600	-0.660	-1.93%	33.000	34.850	56637	19004	7.52%
2026-06-08	32.450	34.260	0.180	0.53%	32.250	35.900	81980	28083	10.89%
2026-06-05	31.230	34.080	2.290	7.20%	30.630	35.350	84386	28380	11.21%
2026-06-04	31.510	31.790	-0.350	-1.09%	30.690	32.260	51086	15976	6.79%
2026-06-03	33.600	32.140	-1.180	-3.54%	31.670	33.640	60771	19797	8.07%
2026-06-02	31.600	33.320	0.720	2.21%	31.010	33.500	80319	26086	10.67%
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%