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
2026-06-16	15.100	14.720	0.030	0.20%	14.640	15.500	31754	4774	3.59%
2026-06-15	14.640	14.690	-0.110	-0.74%	14.490	14.850	31574	4637	3.57%
2026-06-12	14.480	14.800	0.590	4.15%	14.350	15.630	43048	6467	4.86%
2026-06-11	14.760	14.210	-0.740	-4.95%	14.140	14.780	26805	3833	3.03%
2026-06-10	15.280	14.950	-0.330	-2.16%	14.790	15.800	26294	4007	2.97%
2026-06-09	15.740	15.280	-0.390	-2.49%	15.040	15.800	32935	5032	3.72%
2026-06-08	15.250	15.670	-0.180	-1.14%	15.200	16.600	56374	8998	6.37%
2026-06-05	14.230	15.850	1.640	11.54%	14.230	16.770	69445	10861	7.85%
2026-06-04	14.650	14.210	-0.660	-4.44%	14.120	14.730	20491	2944	2.32%
2026-06-03	15.200	14.870	-0.210	-1.39%	14.680	15.310	23091	3469	2.61%
2026-06-02	14.750	15.080	0.360	2.45%	14.510	15.230	19285	2880	2.18%
2026-06-01	14.760	14.720	0.270	1.87%	14.320	14.880	14186	2085	1.60%
2026-05-29	14.830	14.450	-0.380	-2.56%	14.410	15.130	18871	2775	2.13%
2026-05-28	14.500	14.830	0.370	2.56%	14.320	15.050	23980	3512	2.71%
2026-05-27	15.100	14.460	-0.600	-3.98%	14.360	15.240	33236	4858	3.76%
2026-05-26	15.920	15.060	-0.910	-5.70%	14.920	15.960	29857	4541	3.37%
2026-05-25	16.000	15.970	0.000	0.00%	15.720	16.370	20497	3270	2.32%
2026-05-22	16.240	15.970	-0.270	-1.66%	15.840	16.480	30392	4870	3.43%
2026-05-21	16.990	16.240	-0.690	-4.08%	16.210	17.250	30493	5126	3.45%
2026-05-20	17.890	16.930	-1.110	-6.15%	16.880	17.930	40443	6928	4.57%
2026-05-19	17.720	18.040	0.310	1.75%	17.580	18.350	18378	3325	2.08%
2026-05-18	18.070	17.730	-0.220	-1.23%	17.610	18.070	22222	3953	2.51%
2026-05-15	18.280	17.950	-0.150	-0.83%	17.900	18.570	22438	4066	2.54%
2026-05-14	18.860	18.100	-0.770	-4.08%	18.100	19.060	27045	4987	3.06%
2026-05-13	18.880	18.870	-0.160	-0.84%	18.530	19.050	26076	4906	2.95%
2026-05-12	19.140	19.030	-0.090	-0.47%	18.800	19.520	25712	4931	2.91%
2026-05-11	19.590	19.120	-0.220	-1.14%	19.000	19.780	30780	5929	3.48%
2026-05-08	18.800	19.340	0.440	2.33%	18.620	19.460	35282	6770	3.99%
2026-05-07	18.770	18.900	0.440	2.38%	18.460	19.140	26943	5072	3.04%
2026-05-06	18.360	18.460	0.230	1.26%	18.230	18.740	23531	4369	2.66%
2026-04-30	18.250	18.230	-0.020	-0.11%	18.130	18.490	22548	4131	2.55%
2026-04-29	18.010	18.250	-1.350	-6.89%	17.880	18.400	49876	9074	5.64%
2026-04-28	20.250	19.600	-0.650	-3.21%	19.500	20.390	21215	4213	2.40%
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%