慈星股份(300307)股票行情
慈星股份(300307)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 |
|---|
| 2025-12-15 | 7.18 | 7.13 | -0.08 | -1.11% | 7.12 | 7.27 | 82912 | 5960.04 | 1.06% | 0.00 |
| 2025-12-12 | 7.13 | 7.21 | 0.03 | 0.42% | 7.13 | 7.37 | 115952 | 8421.29 | 1.48% | 0.00 |
| 2025-12-11 | 7.20 | 7.18 | -0.02 | -0.28% | 7.11 | 7.30 | 129902 | 9335.54 | 1.66% | 0.30 |
| 2025-12-10 | 7.25 | 7.20 | -0.04 | -0.55% | 7.16 | 7.29 | 101919 | 7348.85 | 1.30% | 0.00 |
| 2025-12-09 | 7.37 | 7.24 | -0.16 | -2.16% | 7.24 | 7.39 | 115612 | 8445.11 | 1.48% | 0.00 |
| 2025-12-08 | 7.46 | 7.40 | -0.02 | -0.27% | 7.38 | 7.51 | 115232 | 8555.44 | 1.47% | 0.00 |
| 2025-12-05 | 7.46 | 7.42 | -0.04 | -0.54% | 7.32 | 7.46 | 126385 | 9335.61 | 1.62% | 0.00 |
| 2025-12-04 | 7.33 | 7.46 | 0.12 | 1.63% | 7.23 | 7.60 | 229680 | 17064.36 | 2.94% | 0.00 |
| 2025-12-03 | 7.53 | 7.34 | -0.17 | -2.26% | 7.31 | 7.54 | 178702 | 13180.97 | 2.28% | 0.00 |
| 2025-12-02 | 7.63 | 7.51 | -0.11 | -1.44% | 7.49 | 7.64 | 170066 | 12802.52 | 2.17% | 0.00 |
| 2025-12-01 | 7.57 | 7.62 | 0.02 | 0.26% | 7.48 | 7.66 | 183537 | 13927.42 | 2.35% | 0.00 |
| 2025-11-28 | 7.65 | 7.60 | -0.08 | -1.04% | 7.53 | 7.76 | 266596 | 20317.78 | 3.41% | 23.00 |
| 2025-11-27 | 7.80 | 7.68 | -0.16 | -2.04% | 7.67 | 7.94 | 260306 | 20289.30 | 3.33% | 0.00 |
| 2025-11-26 | 7.97 | 7.84 | -0.23 | -2.85% | 7.75 | 8.05 | 378987 | 30013.25 | 4.85% | 0.00 |
| 2025-11-25 | 7.75 | 8.07 | 0.19 | 2.41% | 7.68 | 8.08 | 659583 | 52054.96 | 8.43% | 0.00 |
| 2025-11-24 | 7.68 | 7.88 | 0.10 | 1.29% | 7.67 | 7.96 | 375633 | 29641.15 | 4.80% | 0.00 |
| 2025-11-21 | 7.65 | 7.78 | 0.07 | 0.91% | 7.55 | 7.96 | 442336 | 34433.14 | 5.65% | 3.00 |
| 2025-11-20 | 7.70 | 7.71 | -0.04 | -0.52% | 7.51 | 7.85 | 362483 | 28000.53 | 4.63% | 0.00 |
| 2025-11-19 | 7.53 | 7.75 | 0.18 | 2.38% | 7.53 | 7.83 | 320965 | 24823.49 | 4.10% | 0.00 |
| 2025-11-18 | 7.60 | 7.57 | -0.06 | -0.79% | 7.48 | 7.67 | 140281 | 10607.04 | 1.79% | 0.00 |
| 2025-11-17 | 7.53 | 7.63 | 0.07 | 0.93% | 7.45 | 7.69 | 149398 | 11365.01 | 1.91% | 0.00 |
| 2025-11-14 | 7.61 | 7.56 | -0.12 | -1.56% | 7.55 | 7.76 | 168799 | 12892.37 | 2.16% | 0.00 |
| 2025-11-13 | 7.59 | 7.68 | 0.05 | 0.66% | 7.56 | 7.72 | 219392 | 16842.76 | 2.80% | 0.00 |
| 2025-11-12 | 7.70 | 7.63 | -0.01 | -0.13% | 7.45 | 7.72 | 256702 | 19404.56 | 3.28% | 12.00 |
| 2025-11-11 | 7.33 | 7.64 | 0.31 | 4.23% | 7.32 | 7.75 | 420115 | 31817.23 | 5.37% | 0.00 |
| 2025-11-10 | 7.26 | 7.33 | 0.07 | 0.96% | 7.23 | 7.33 | 78938 | 5757.66 | 1.01% | 0.00 |
| 2025-11-07 | 7.23 | 7.26 | 0.00 | 0.00% | 7.23 | 7.30 | 83436 | 6064.45 | 1.07% | 0.00 |
| 2025-11-06 | 7.27 | 7.26 | 0.00 | 0.00% | 7.21 | 7.30 | 82471 | 5988.87 | 1.05% | 0.00 |
| 2025-11-05 | 7.11 | 7.26 | 0.09 | 1.26% | 7.10 | 7.30 | 148919 | 10790.66 | 1.90% | 0.00 |
| 2025-11-04 | 7.16 | 7.17 | -0.01 | -0.14% | 7.11 | 7.21 | 87763 | 6284.70 | 1.12% | 0.00 |
| 2025-11-03 | 7.09 | 7.18 | 0.07 | 0.98% | 7.06 | 7.19 | 112402 | 8023.14 | 1.44% | 0.00 |
| 2025-10-31 | 7.00 | 7.11 | 0.12 | 1.72% | 6.98 | 7.11 | 94792 | 6709.97 | 1.21% | 92.00 |
| 2025-10-30 | 7.11 | 6.99 | -0.13 | -1.83% | 6.99 | 7.11 | 90224 | 6368.91 | 1.15% | 0.00 |
| 2025-10-29 | 7.09 | 7.12 | 0.00 | 0.00% | 7.05 | 7.12 | 83511 | 5917.31 | 1.07% | 0.00 |
| 2025-10-28 | 7.10 | 7.12 | 0.02 | 0.28% | 7.06 | 7.15 | 82698 | 5887.81 | 1.06% | 0.00 |
| 2025-10-27 | 7.18 | 7.10 | -0.05 | -0.70% | 7.05 | 7.19 | 101940 | 7241.22 | 1.30% | 0.00 |
| 2025-10-24 | 7.10 | 7.15 | 0.06 | 0.85% | 7.08 | 7.16 | 97289 | 6935.84 | 1.24% | 0.00 |
| 2025-10-23 | 7.01 | 7.09 | 0.04 | 0.57% | 6.97 | 7.09 | 67469 | 4740.26 | 0.86% | 0.00 |
| 2025-10-22 | 7.02 | 7.05 | 0.01 | 0.14% | 7.00 | 7.10 | 65163 | 4598.94 | 0.83% | 0.00 |
| 2025-10-21 | 6.95 | 7.04 | 0.09 | 1.29% | 6.91 | 7.05 | 91927 | 6449.54 | 1.18% | 0.00 |
| 2025-10-20 | 6.90 | 6.95 | 0.12 | 1.76% | 6.87 | 7.01 | 57754 | 4008.55 | 0.74% | 0.00 |
| 2025-10-17 | 6.98 | 6.83 | -0.15 | -2.15% | 6.82 | 7.00 | 87483 | 6042.09 | 1.12% | 0.00 |
| 2025-10-16 | 7.10 | 6.98 | -0.13 | -1.83% | 6.96 | 7.10 | 86156 | 6041.73 | 1.10% | 14.00 |
| 2025-10-15 | 7.00 | 7.11 | 0.13 | 1.86% | 6.95 | 7.12 | 93183 | 6562.16 | 1.19% | 0.00 |
| 2025-10-14 | 7.09 | 6.98 | -0.10 | -1.41% | 6.95 | 7.13 | 117712 | 8298.38 | 1.50% | 0.00 |
| 2025-10-13 | 6.90 | 7.08 | -0.02 | -0.28% | 6.82 | 7.08 | 114876 | 8019.44 | 1.47% | 0.00 |
| 2025-10-10 | 7.07 | 7.10 | 0.01 | 0.14% | 7.04 | 7.16 | 102653 | 7291.26 | 1.31% | 0.00 |
| 2025-10-09 | 7.05 | 7.09 | 0.09 | 1.29% | 7.01 | 7.12 | 105241 | 7443.28 | 1.35% | 0.00 |
| 2025-09-30 | 7.01 | 7.00 | -0.01 | -0.14% | 6.98 | 7.04 | 79782 | 5592.78 | 1.02% | 0.00 |
| 2025-09-29 | 6.94 | 7.01 | 0.05 | 0.72% | 6.85 | 7.04 | 99512 | 6939.65 | 1.27% | 0.00 |
| 2025-09-26 | 7.02 | 6.96 | -0.07 | -1.00% | 6.94 | 7.07 | 107758 | 7542.94 | 1.38% | 0.00 |
| 2025-09-25 | 7.12 | 7.03 | -0.10 | -1.40% | 7.03 | 7.17 | 111547 | 7913.50 | 1.43% | 0.00 |
| 2025-09-24 | 6.99 | 7.13 | 0.07 | 0.99% | 6.96 | 7.13 | 116790 | 8271.60 | 1.49% | 0.00 |
| 2025-09-23 | 7.22 | 7.06 | -0.18 | -2.49% | 6.89 | 7.24 | 189562 | 13306.16 | 2.42% | 0.00 |
| 2025-09-22 | 7.25 | 7.24 | -0.02 | -0.28% | 7.18 | 7.27 | 80001 | 5782.73 | 1.02% | 0.00 |
| 2025-09-19 | 7.35 | 7.26 | -0.10 | -1.36% | 7.22 | 7.38 | 147178 | 10705.45 | 1.88% | 9.00 |
| 2025-09-18 | 7.46 | 7.36 | -0.13 | -1.74% | 7.32 | 7.55 | 200144 | 14915.05 | 2.56% | 0.00 |
| 2025-09-17 | 7.44 | 7.49 | 0.04 | 0.54% | 7.41 | 7.58 | 169764 | 12749.33 | 2.17% | 0.00 |
| 2025-09-16 | 7.30 | 7.45 | 0.14 | 1.92% | 7.28 | 7.45 | 147794 | 10900.85 | 1.89% | 0.00 |
| 2025-09-15 | 7.37 | 7.31 | -0.08 | -1.08% | 7.29 | 7.38 | 111763 | 8177.66 | 1.43% | 0.00 |
| 2025-09-12 | 7.43 | 7.39 | -0.04 | -0.54% | 7.37 | 7.46 | 129033 | 9566.78 | 1.65% | 0.00 |
| 2025-09-11 | 7.37 | 7.43 | 0.06 | 0.81% | 7.27 | 7.44 | 139087 | 10248.37 | 1.78% | 0.00 |
| 2025-09-10 | 7.31 | 7.37 | 0.07 | 0.96% | 7.29 | 7.49 | 125767 | 9285.19 | 1.61% | 0.00 |
| 2025-09-09 | 7.47 | 7.30 | -0.17 | -2.28% | 7.25 | 7.47 | 150584 | 11049.68 | 1.93% | 0.00 |
| 2025-09-08 | 7.41 | 7.47 | 0.07 | 0.95% | 7.38 | 7.50 | 151664 | 11271.94 | 1.94% | 0.00 |
| 2025-09-05 | 7.31 | 7.40 | 0.14 | 1.93% | 7.23 | 7.40 | 140314 | 10290.33 | 1.79% | 0.00 |
| 2025-09-04 | 7.32 | 7.26 | -0.06 | -0.82% | 7.17 | 7.42 | 160450 | 11739.07 | 2.05% | 0.00 |
| 2025-09-03 | 7.52 | 7.32 | -0.22 | -2.92% | 7.29 | 7.61 | 156870 | 11662.50 | 2.01% | 0.00 |
| 2025-09-02 | 7.71 | 7.54 | -0.17 | -2.20% | 7.43 | 7.72 | 225567 | 17002.31 | 2.88% | 0.00 |
| 2025-09-01 | 7.60 | 7.71 | 0.10 | 1.31% | 7.56 | 7.76 | 188720 | 14479.88 | 2.41% | 0.00 |
| 2025-08-29 | 7.76 | 7.61 | -0.17 | -2.19% | 7.61 | 7.78 | 218965 | 16810.03 | 2.80% | 30.00 |
| 2025-08-28 | 7.83 | 7.78 | -0.09 | -1.14% | 7.45 | 7.92 | 469217 | 36205.49 | 6.00% | 0.00 |
| 2025-08-27 | 8.19 | 7.87 | -0.30 | -3.67% | 7.87 | 8.23 | 398377 | 32257.00 | 5.09% | 0.00 |
| 2025-08-26 | 8.10 | 8.17 | 0.04 | 0.49% | 8.06 | 8.24 | 297590 | 24343.13 | 3.80% | 0.00 |
| 2025-08-25 | 8.10 | 8.13 | 0.04 | 0.49% | 8.06 | 8.17 | 291401 | 23661.73 | 3.73% | 0.00 |
| 2025-08-22 | 8.03 | 8.09 | 0.06 | 0.75% | 8.00 | 8.09 | 222963 | 17945.64 | 2.85% | 324.00 |
| 2025-08-21 | 8.09 | 8.03 | -0.06 | -0.74% | 7.99 | 8.12 | 245198 | 19755.38 | 3.13% | 0.00 |
| 2025-08-20 | 8.03 | 8.09 | 0.05 | 0.62% | 7.96 | 8.09 | 230470 | 18509.59 | 2.95% | 111.00 |
| 2025-08-19 | 8.01 | 8.04 | 0.03 | 0.37% | 7.94 | 8.10 | 259365 | 20816.14 | 3.32% | 0.00 |
| 2025-08-18 | 7.93 | 8.01 | 0.07 | 0.88% | 7.93 | 8.07 | 257371 | 20606.89 | 3.29% | 0.00 |
深证大盘股票行情在线 K线走势图
慈星股份(300307)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
