星星科技(300256)股票行情
星星科技(300256)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 3.59 | 3.62 | 0.02 | 0.56% | 3.59 | 3.66 | 232160 | 8409.91 | 1.03% | 0.00 |
| 2026-03-24 | 3.55 | 3.60 | 0.09 | 2.56% | 3.50 | 3.61 | 317737 | 11312.79 | 1.42% | 0.00 |
| 2026-03-23 | 3.52 | 3.51 | -0.01 | -0.28% | 3.40 | 3.72 | 506271 | 18099.70 | 2.26% | 0.00 |
| 2026-03-20 | 3.66 | 3.52 | -0.13 | -3.56% | 3.52 | 3.70 | 266984 | 9594.04 | 1.19% | 0.00 |
| 2026-03-19 | 3.70 | 3.65 | -0.08 | -2.14% | 3.63 | 3.73 | 213413 | 7857.79 | 0.95% | 0.00 |
| 2026-03-18 | 3.75 | 3.73 | -0.01 | -0.27% | 3.69 | 3.77 | 171603 | 6371.33 | 0.76% | 0.00 |
| 2026-03-17 | 3.78 | 3.74 | -0.02 | -0.53% | 3.73 | 3.82 | 224646 | 8494.62 | 1.00% | 0.00 |
| 2026-03-16 | 3.71 | 3.76 | 0.04 | 1.08% | 3.70 | 3.77 | 170952 | 6390.25 | 0.76% | 32.00 |
| 2026-03-13 | 3.72 | 3.72 | -0.02 | -0.53% | 3.71 | 3.77 | 180213 | 6738.33 | 0.80% | 10.00 |
| 2026-03-12 | 3.78 | 3.74 | -0.05 | -1.32% | 3.72 | 3.80 | 201625 | 7568.97 | 0.90% | 0.00 |
| 2026-03-11 | 3.82 | 3.79 | -0.03 | -0.79% | 3.77 | 3.85 | 219255 | 8324.26 | 0.98% | 20.00 |
| 2026-03-10 | 3.79 | 3.82 | 0.08 | 2.14% | 3.76 | 3.83 | 237393 | 9038.36 | 1.06% | 2.00 |
| 2026-03-09 | 3.72 | 3.74 | -0.04 | -1.06% | 3.68 | 3.76 | 230317 | 8544.81 | 1.03% | 0.00 |
| 2026-03-06 | 3.72 | 3.78 | 0.01 | 0.27% | 3.70 | 3.79 | 198481 | 7445.27 | 0.88% | 1.00 |
| 2026-03-05 | 3.66 | 3.77 | 0.15 | 4.14% | 3.66 | 3.85 | 383451 | 14506.99 | 1.71% | 33.00 |
| 2026-03-04 | 3.61 | 3.62 | -0.03 | -0.82% | 3.57 | 3.67 | 224350 | 8113.12 | 1.00% | 83.00 |
| 2026-03-03 | 3.83 | 3.65 | -0.18 | -4.70% | 3.65 | 3.86 | 387551 | 14436.24 | 1.73% | 0.00 |
| 2026-03-02 | 3.92 | 3.83 | -0.15 | -3.77% | 3.82 | 3.94 | 408922 | 15803.40 | 1.82% | 0.00 |
| 2026-02-27 | 3.95 | 3.98 | 0.01 | 0.25% | 3.93 | 3.98 | 206868 | 8176.74 | 0.92% | 0.00 |
| 2026-02-26 | 3.98 | 3.97 | -0.02 | -0.50% | 3.95 | 4.01 | 233651 | 9289.67 | 1.04% | 0.00 |
| 2026-02-25 | 4.01 | 3.99 | 0.00 | 0.00% | 3.95 | 4.01 | 258609 | 10321.23 | 1.15% | 17.00 |
| 2026-02-24 | 3.92 | 3.99 | 0.09 | 2.31% | 3.92 | 4.03 | 410536 | 16343.59 | 1.83% | 0.00 |
| 2026-02-13 | 3.88 | 3.90 | 0.01 | 0.26% | 3.88 | 3.91 | 138456 | 5400.10 | 0.62% | 0.00 |
| 2026-02-12 | 3.93 | 3.89 | -0.03 | -0.77% | 3.89 | 3.94 | 219714 | 8581.72 | 0.98% | 6.00 |
| 2026-02-11 | 3.95 | 3.92 | -0.04 | -1.01% | 3.92 | 3.96 | 212167 | 8349.00 | 0.95% | 0.00 |
| 2026-02-10 | 3.98 | 3.96 | -0.03 | -0.75% | 3.95 | 3.98 | 222194 | 8808.19 | 0.99% | 0.00 |
| 2026-02-09 | 3.95 | 3.99 | 0.05 | 1.27% | 3.95 | 3.99 | 219545 | 8716.40 | 0.98% | 20.00 |
| 2026-02-06 | 3.95 | 3.94 | -0.01 | -0.25% | 3.91 | 3.96 | 176469 | 6946.47 | 0.79% | 41.00 |
| 2026-02-05 | 3.97 | 3.95 | -0.04 | -1.00% | 3.94 | 3.98 | 171286 | 6768.89 | 0.76% | 0.00 |
| 2026-02-04 | 3.93 | 3.99 | 0.04 | 1.01% | 3.92 | 4.01 | 233274 | 9255.82 | 1.04% | 4.00 |
| 2026-02-03 | 3.95 | 3.95 | 0.03 | 0.77% | 3.93 | 3.96 | 199267 | 7854.38 | 0.89% | 42.00 |
| 2026-02-02 | 3.97 | 3.92 | -0.08 | -2.00% | 3.92 | 3.98 | 316307 | 12489.54 | 1.41% | 0.00 |
| 2026-01-30 | 4.04 | 4.00 | -0.03 | -0.74% | 3.98 | 4.05 | 313042 | 12549.58 | 1.40% | 0.00 |
| 2026-01-29 | 4.00 | 4.03 | -0.02 | -0.49% | 3.99 | 4.07 | 328661 | 13253.95 | 1.47% | 0.00 |
| 2026-01-28 | 4.10 | 4.05 | -0.04 | -0.98% | 4.04 | 4.10 | 330182 | 13422.25 | 1.47% | 0.00 |
| 2026-01-27 | 4.12 | 4.09 | -0.02 | -0.49% | 4.02 | 4.12 | 334249 | 13614.34 | 1.49% | 37.00 |
| 2026-01-26 | 4.19 | 4.11 | -0.08 | -1.91% | 4.09 | 4.21 | 423029 | 17474.97 | 1.89% | 0.00 |
| 2026-01-23 | 4.12 | 4.19 | 0.07 | 1.70% | 4.10 | 4.19 | 438990 | 18208.96 | 1.96% | 0.00 |
| 2026-01-22 | 4.14 | 4.12 | 0.00 | 0.00% | 4.10 | 4.14 | 261955 | 10792.67 | 1.17% | 50.00 |
| 2026-01-21 | 4.10 | 4.12 | -0.02 | -0.48% | 4.09 | 4.13 | 319454 | 13138.54 | 1.42% | 8.00 |
| 2026-01-20 | 4.17 | 4.14 | -0.04 | -0.96% | 4.11 | 4.17 | 361190 | 14938.87 | 1.61% | 260.00 |
| 2026-01-19 | 4.20 | 4.18 | -0.03 | -0.71% | 4.13 | 4.20 | 423329 | 17600.38 | 1.89% | 77.00 |
| 2026-01-16 | 4.25 | 4.21 | 0.06 | 1.45% | 4.20 | 4.36 | 669735 | 28435.54 | 2.99% | 3.00 |
| 2026-01-15 | 4.17 | 4.15 | -0.09 | -2.12% | 4.11 | 4.23 | 619576 | 25749.03 | 2.76% | 50.00 |
| 2026-01-14 | 4.13 | 4.24 | 0.13 | 3.16% | 4.12 | 4.40 | 1260312 | 53724.75 | 5.62% | 322.00 |
| 2026-01-13 | 4.25 | 4.11 | -0.12 | -2.84% | 4.09 | 4.25 | 686308 | 28424.28 | 3.06% | 199.00 |
| 2026-01-12 | 4.08 | 4.23 | 0.15 | 3.68% | 4.06 | 4.24 | 971876 | 40608.58 | 4.33% | 34.00 |
| 2026-01-09 | 4.06 | 4.08 | 0.01 | 0.25% | 4.04 | 4.10 | 420377 | 17109.29 | 1.87% | 250.00 |
| 2026-01-08 | 4.04 | 4.07 | 0.01 | 0.25% | 4.02 | 4.08 | 306120 | 12428.00 | 1.36% | 250.00 |
| 2026-01-07 | 4.13 | 4.06 | -0.07 | -1.69% | 4.04 | 4.13 | 409536 | 16664.62 | 1.83% | 32.00 |
| 2026-01-06 | 4.07 | 4.13 | 0.06 | 1.47% | 4.07 | 4.14 | 484056 | 19880.11 | 2.16% | 0.00 |
| 2026-01-05 | 4.03 | 4.07 | 0.04 | 0.99% | 4.01 | 4.07 | 340770 | 13774.69 | 1.52% | 49.00 |
| 2025-12-31 | 4.02 | 4.03 | 0.03 | 0.75% | 3.96 | 4.03 | 312820 | 12534.76 | 1.39% | 0.00 |
| 2025-12-30 | 4.00 | 4.00 | -0.01 | -0.25% | 3.98 | 4.03 | 250622 | 10026.64 | 1.12% | 0.00 |
| 2025-12-29 | 4.04 | 4.01 | -0.03 | -0.74% | 3.99 | 4.04 | 310070 | 12426.21 | 1.38% | 41.00 |
| 2025-12-26 | 4.07 | 4.04 | -0.03 | -0.74% | 4.03 | 4.07 | 298680 | 12080.27 | 1.33% | 0.00 |
| 2025-12-25 | 4.05 | 4.07 | 0.00 | 0.00% | 4.03 | 4.07 | 274490 | 11125.45 | 1.22% | 4.00 |
| 2025-12-24 | 4.04 | 4.07 | 0.02 | 0.49% | 4.02 | 4.08 | 233277 | 9476.72 | 1.04% | 0.00 |
| 2025-12-23 | 4.09 | 4.05 | -0.05 | -1.22% | 4.03 | 4.10 | 275165 | 11179.62 | 1.23% | 0.00 |
| 2025-12-22 | 4.09 | 4.10 | -0.02 | -0.49% | 4.09 | 4.13 | 279754 | 11493.49 | 1.25% | 3.00 |
| 2025-12-19 | 4.06 | 4.12 | 0.01 | 0.24% | 4.06 | 4.13 | 323413 | 13261.17 | 1.44% | 26.00 |
| 2025-12-18 | 4.09 | 4.11 | 0.05 | 1.23% | 4.09 | 4.23 | 440235 | 18265.04 | 1.96% | 0.00 |
| 2025-12-17 | 4.03 | 4.06 | 0.02 | 0.50% | 3.96 | 4.07 | 387894 | 15595.64 | 1.73% | 0.00 |
| 2025-12-16 | 4.07 | 4.04 | -0.02 | -0.49% | 4.03 | 4.09 | 333424 | 13509.87 | 1.49% | 24.00 |
| 2025-12-15 | 4.07 | 4.06 | -0.05 | -1.22% | 4.02 | 4.13 | 345315 | 14070.97 | 1.54% | 223.00 |
| 2025-12-12 | 4.14 | 4.11 | -0.05 | -1.20% | 4.08 | 4.16 | 549724 | 22619.70 | 2.45% | 2.00 |
| 2025-12-11 | 4.39 | 4.16 | -0.22 | -5.02% | 4.16 | 4.41 | 792795 | 33658.89 | 3.53% | 57.00 |
| 2025-12-10 | 4.38 | 4.38 | -0.08 | -1.79% | 4.33 | 4.51 | 978922 | 42988.27 | 4.36% | 120.00 |
| 2025-12-09 | 4.41 | 4.46 | 0.19 | 4.45% | 4.33 | 4.74 | 1927057 | 86733.91 | 8.59% | 112.00 |
| 2025-12-08 | 4.22 | 4.27 | 0.03 | 0.71% | 4.22 | 4.29 | 557840 | 23723.30 | 2.49% | 0.00 |
| 2025-12-05 | 4.17 | 4.24 | 0.06 | 1.44% | 4.07 | 4.32 | 608302 | 25419.50 | 2.71% | 0.00 |
| 2025-12-04 | 4.34 | 4.18 | -0.20 | -4.57% | 4.14 | 4.36 | 707570 | 29728.52 | 3.15% | 38.00 |
| 2025-12-03 | 4.45 | 4.38 | -0.07 | -1.57% | 4.27 | 4.46 | 697598 | 30344.71 | 3.11% | 158.00 |
| 2025-12-02 | 4.48 | 4.45 | -0.07 | -1.55% | 4.42 | 4.50 | 720103 | 32055.96 | 3.21% | 26.00 |
| 2025-12-01 | 4.37 | 4.52 | 0.16 | 3.67% | 4.31 | 4.54 | 1272922 | 56719.66 | 5.67% | 0.00 |
| 2025-11-28 | 4.42 | 4.36 | -0.04 | -0.91% | 4.31 | 4.50 | 688461 | 30105.11 | 3.07% | 79.00 |
| 2025-11-27 | 4.36 | 4.40 | -0.01 | -0.23% | 4.34 | 4.54 | 911026 | 40488.80 | 4.06% | 91.00 |
| 2025-11-26 | 4.32 | 4.41 | 0.05 | 1.15% | 4.26 | 4.60 | 1159234 | 51320.72 | 5.17% | 125.00 |
| 2025-11-25 | 4.29 | 4.36 | 0.08 | 1.87% | 4.26 | 4.39 | 739214 | 32117.90 | 3.30% | 35.00 |
| 2025-11-24 | 4.20 | 4.28 | 0.06 | 1.42% | 4.17 | 4.31 | 851182 | 36275.50 | 3.79% | 188.00 |
深证大盘股票行情在线 K线走势图
星星科技(300256)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
