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
2026-04-03	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%
2026-02-13	24.300	24.070	0.020	0.08%	24.040	24.450	7055	1709	0.94%
2026-02-12	24.540	24.050	-0.260	-1.07%	24.050	24.540	9481	2299	1.26%
2026-02-11	24.290	24.310	0.040	0.16%	24.130	24.580	8874	2165	1.18%
2026-02-10	24.400	24.270	0.020	0.08%	24.050	24.400	8077	1958	1.07%
2026-02-09	24.210	24.250	0.280	1.17%	24.030	24.380	10274	2487	1.36%
2026-02-06	23.860	23.970	0.090	0.38%	23.800	24.390	8632	2083	1.15%
2026-02-05	24.360	23.880	-0.480	-1.97%	23.810	24.360	11821	2849	1.57%
2026-02-04	24.020	24.360	0.340	1.42%	23.810	24.560	14983	3642	2.02%
2026-02-03	24.000	24.020	0.200	0.84%	23.730	24.160	15077	3605	2.03%
2026-02-02	23.750	23.820	0.060	0.25%	23.740	24.600	20176	4887	2.72%
2026-01-30	24.340	23.760	-0.570	-2.34%	23.600	24.340	14904	3575	2.01%
2026-01-29	24.950	24.330	-0.890	-3.53%	24.320	25.200	20422	5032	2.75%
2026-01-28	24.700	25.220	0.490	1.98%	24.580	25.470	23713	5957	3.19%
2026-01-27	25.100	24.730	-0.150	-0.60%	24.360	25.280	19035	4705	2.56%
2026-01-26	25.310	24.880	-0.420	-1.66%	24.800	25.420	25286	6314	3.41%
2026-01-23	25.010	25.300	0.300	1.20%	24.950	25.530	22900	5801	3.09%
2026-01-22	25.360	25.000	-0.140	-0.56%	24.900	25.360	17031	4257	2.29%
2026-01-21	25.760	25.140	-0.690	-2.67%	25.000	25.760	33613	8483	4.53%
2026-01-20	25.500	25.830	0.200	0.78%	25.110	26.100	40976	10485	5.52%
2026-01-19	24.990	25.630	0.530	2.11%	24.650	26.120	37587	9610	5.06%
2026-01-16	25.620	25.100	0.110	0.44%	25.070	26.490	37400	9613	5.04%
2026-01-15	25.180	24.990	-0.190	-0.75%	24.700	25.350	24764	6180	3.34%
2026-01-14	25.410	25.180	-0.480	-1.87%	24.930	25.850	47310	11957	6.37%
2026-01-13	24.780	25.660	0.980	3.97%	24.350	26.000	61590	15577	8.30%
2026-01-12	24.130	24.680	0.650	2.70%	23.930	24.880	39830	9706	5.37%
2026-01-09	24.140	24.030	0.080	0.33%	23.810	24.200	22734	5455	3.06%
2026-01-08	24.080	23.950	-0.220	-0.91%	23.720	24.220	24808	5673	3.34%
2026-01-07	24.000	24.170	0.260	1.09%	23.900	24.580	28148	6611	3.79%
2026-01-06	23.520	23.910	0.340	1.44%	23.520	23.990	17844	4252	2.40%
2026-01-05	23.330	23.570	0.240	1.03%	23.270	23.680	12518	2939	1.69%
2025-12-31	23.160	23.330	0.180	0.78%	23.050	23.370	9342	2171	1.26%
2025-12-30	23.130	23.150	-0.050	-0.22%	23.020	23.420	10476	2431	1.41%
2025-12-29	23.800	23.200	-0.410	-1.74%	23.200	23.830	16818	3923	2.27%
2025-12-26	23.710	23.610	-0.150	-0.63%	23.590	24.110	18306	4365	2.47%