星辰科技 (920885) - 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
2026-04-27	20.140	20.250	0.110	0.55%	19.550	20.350	25175	5019	2.84%
2026-04-24	20.610	20.140	-0.310	-1.52%	20.020	20.640	22275	4506	2.52%
2026-04-23	21.400	20.450	-0.750	-3.54%	20.370	21.400	33981	7008	3.84%
2026-04-22	21.080	21.200	0.080	0.38%	20.870	21.490	31527	6677	3.56%
2026-04-21	22.000	21.120	-0.750	-3.43%	20.820	22.000	46152	9780	5.21%
2026-04-20	20.950	21.870	0.940	4.49%	20.710	22.110	68017	14721	7.69%
2026-04-17	20.090	20.930	0.800	3.97%	19.940	21.210	46092	9472	5.21%
2026-04-16	20.060	20.130	0.200	1.00%	19.740	20.180	22009	4394	2.49%
2026-04-15	19.920	19.930	0.100	0.50%	19.800	20.420	31498	6333	3.56%
2026-04-14	19.470	19.830	0.470	2.43%	19.410	19.900	24414	4804	2.76%
2026-04-13	19.360	19.360	-0.040	-0.21%	19.210	19.470	15291	2959	1.73%
2026-04-10	19.380	19.400	0.190	0.99%	19.270	19.710	21074	4110	2.38%
2026-04-09	19.400	19.210	-0.420	-2.14%	19.190	19.540	20832	4025	2.35%
2026-04-08	19.000	19.630	1.270	6.92%	18.820	19.770	32625	6315	3.69%
2026-04-07	18.520	18.360	-0.140	-0.76%	18.200	18.800	13157	2433	1.49%
2026-04-03	19.280	18.500	-0.570	-2.99%	18.430	19.310	20255	3800	2.29%
2026-04-02	19.480	19.070	-0.350	-1.80%	19.050	19.670	25803	4992	2.92%
2026-04-01	20.000	19.420	0.000	0.00%	19.300	20.020	28490	5555	3.22%
2026-03-31	19.280	19.420	0.170	0.88%	19.280	20.310	46409	9198	5.24%
2026-03-30	18.700	19.250	0.190	1.00%	18.560	19.370	19211	3666	2.17%
2026-03-27	18.900	19.060	-0.030	-0.16%	18.610	19.230	20207	3835	2.28%
2026-03-26	19.520	19.090	-0.280	-1.45%	18.960	19.750	29198	5642	3.30%
2026-03-25	18.920	19.370	0.750	4.03%	18.920	19.530	34834	6738	3.94%
2026-03-24	18.500	18.620	0.540	2.99%	18.200	18.680	27617	5103	3.12%
2026-03-23	19.200	18.080	-1.410	-7.23%	18.000	19.230	33544	6269	3.79%
2026-03-20	19.980	19.490	-0.490	-2.45%	19.460	20.230	23438	4649	2.65%
2026-03-19	20.570	19.980	-0.880	-4.22%	19.860	20.700	31255	6291	3.53%
2026-03-18	20.660	20.860	0.290	1.41%	20.500	20.990	19576	4062	2.21%
2026-03-17	21.480	20.570	-0.790	-3.70%	20.560	21.490	25900	5430	2.93%
2026-03-16	21.100	21.360	0.130	0.61%	21.020	21.480	17737	3764	2.00%
2026-03-13	21.530	21.230	-0.280	-1.30%	21.050	21.660	20166	4301	2.28%
2026-03-12	22.140	21.510	-0.640	-2.89%	21.410	22.290	31740	6884	3.59%
2026-03-11	22.480	22.150	-0.280	-1.25%	22.130	22.540	24141	5384	2.73%
2026-03-10	22.210	22.430	0.410	1.86%	22.120	22.590	27059	6060	3.06%
2026-03-09	22.600	22.020	-1.000	-4.34%	21.500	22.630	44465	9747	5.02%
2026-03-06	23.400	23.020	-0.400	-1.71%	23.000	23.670	29138	6780	3.29%
2026-03-05	23.800	23.420	0.070	0.30%	22.900	23.920	37183	8651	4.20%
2026-03-04	22.500	23.350	0.550	2.41%	22.500	23.720	43537	10129	4.92%
2026-03-03	24.800	22.800	-2.100	-8.43%	22.700	24.800	73648	17475	8.32%
2026-03-02	24.680	24.900	0.720	2.98%	24.250	25.670	95391	23829	10.78%
2026-02-27	24.250	24.180	0.120	0.50%	24.050	24.450	33495	8106	3.78%
2026-02-26	24.500	24.060	-0.290	-1.19%	23.810	24.500	38030	9153	4.30%
2026-02-25	24.150	24.350	0.450	1.88%	23.830	24.350	40092	9659	4.53%
2026-02-24	24.120	23.900	0.050	0.21%	23.720	24.210	27254	6525	3.08%
2026-02-13	23.750	23.850	0.080	0.34%	23.660	24.250	33819	8107	3.82%
2026-02-12	23.310	23.770	0.480	2.06%	23.200	23.970	37225	8823	4.21%
2026-02-11	23.540	23.290	-0.240	-1.02%	23.130	23.720	27282	6404	3.08%
2026-02-10	23.830	23.530	-0.320	-1.34%	23.500	23.960	32271	7622	3.65%
2026-02-09	24.140	23.850	0.390	1.66%	23.770	24.280	34488	8254	3.90%
2026-02-06	23.400	23.460	-0.320	-1.35%	23.280	24.200	35864	8515	4.05%
2026-02-05	24.250	23.780	-0.720	-2.94%	23.730	24.420	43404	10392	4.90%
2026-02-04	25.370	24.500	-1.000	-3.92%	24.130	25.420	69342	17144	7.83%
2026-02-03	24.660	25.500	1.170	4.81%	24.000	25.510	90627	22638	10.24%
2026-02-02	24.400	24.330	-0.250	-1.02%	24.200	25.430	61782	15301	6.98%
2026-01-30	24.040	24.580	0.980	4.15%	23.710	25.560	92285	22692	10.43%
2026-01-29	23.570	23.600	0.050	0.21%	23.010	23.990	46247	10924	5.23%
2026-01-28	24.370	23.550	-0.820	-3.36%	23.520	24.480	52655	12512	5.95%
2026-01-27	24.280	24.370	0.080	0.33%	23.660	24.550	53428	12890	6.04%
2026-01-26	25.750	24.290	-1.430	-5.56%	24.000	25.750	89123	21971	10.22%
2026-01-23	24.710	25.720	1.210	4.94%	24.380	26.440	121783	31092	13.97%
2026-01-22	23.770	24.510	0.930	3.94%	23.650	24.790	72754	17721	8.34%
2026-01-21	23.400	23.580	-0.110	-0.46%	23.250	23.840	43275	10197	4.96%
2026-01-20	24.860	23.690	-1.130	-4.55%	23.420	25.100	76770	18424	8.80%
2026-01-19	24.560	24.820	0.120	0.49%	24.210	25.280	55570	13808	6.37%