星徽股份(300464)股票行情
星徽股份(300464)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 | 7.13 | 6.85 | -0.30 | -4.20% | 6.78 | 7.13 | 202388 | 13927.91 | 5.70% | 0.00 |
| 2025-12-12 | 7.20 | 7.15 | -0.06 | -0.83% | 7.07 | 7.26 | 133248 | 9520.11 | 3.75% | 0.00 |
| 2025-12-11 | 7.37 | 7.21 | -0.14 | -1.90% | 7.19 | 7.42 | 167539 | 12192.64 | 4.71% | 0.00 |
| 2025-12-10 | 7.13 | 7.35 | 0.22 | 3.09% | 7.13 | 7.45 | 259328 | 19022.04 | 7.30% | 0.00 |
| 2025-12-09 | 7.18 | 7.13 | -0.04 | -0.56% | 7.09 | 7.32 | 130768 | 9375.71 | 3.68% | 0.00 |
| 2025-12-08 | 6.98 | 7.17 | 0.21 | 3.02% | 6.97 | 7.26 | 174935 | 12517.89 | 4.92% | 0.00 |
| 2025-12-05 | 6.91 | 6.96 | 0.10 | 1.46% | 6.80 | 6.99 | 128889 | 8925.15 | 3.63% | 0.00 |
| 2025-12-04 | 7.09 | 6.86 | -0.22 | -3.11% | 6.68 | 7.09 | 165361 | 11318.11 | 4.65% | 0.00 |
| 2025-12-03 | 7.08 | 7.08 | -0.01 | -0.14% | 6.97 | 7.18 | 155816 | 11038.35 | 4.38% | 0.00 |
| 2025-12-02 | 6.88 | 7.09 | 0.22 | 3.20% | 6.83 | 7.16 | 234670 | 16403.77 | 6.60% | 0.00 |
| 2025-12-01 | 7.48 | 6.87 | -0.58 | -7.79% | 6.83 | 7.48 | 298443 | 21216.33 | 8.40% | 0.00 |
| 2025-11-28 | 7.40 | 7.45 | 0.05 | 0.68% | 7.25 | 7.50 | 181295 | 13421.53 | 5.10% | 0.00 |
| 2025-11-27 | 7.30 | 7.40 | 0.00 | 0.00% | 7.24 | 7.68 | 239966 | 17856.60 | 6.75% | 0.00 |
| 2025-11-26 | 7.25 | 7.40 | 0.13 | 1.79% | 7.25 | 7.65 | 248556 | 18474.62 | 6.99% | 0.00 |
| 2025-11-25 | 7.24 | 7.27 | 0.04 | 0.55% | 7.23 | 7.40 | 126836 | 9287.39 | 3.57% | 0.00 |
| 2025-11-24 | 7.20 | 7.23 | 0.11 | 1.54% | 7.00 | 7.30 | 142310 | 10151.27 | 4.00% | 0.00 |
| 2025-11-21 | 7.44 | 7.12 | -0.40 | -5.32% | 7.10 | 7.59 | 214691 | 15558.73 | 6.04% | 5.00 |
| 2025-11-20 | 7.68 | 7.52 | -0.14 | -1.83% | 7.42 | 7.70 | 200978 | 15080.59 | 5.66% | 69.00 |
| 2025-11-19 | 7.73 | 7.66 | -0.23 | -2.92% | 7.53 | 7.88 | 296384 | 22749.39 | 8.34% | 0.00 |
| 2025-11-18 | 7.66 | 7.89 | 0.27 | 3.54% | 7.52 | 8.03 | 468972 | 36823.50 | 13.20% | 7.00 |
| 2025-11-17 | 7.56 | 7.62 | -0.12 | -1.55% | 7.42 | 7.66 | 353835 | 26795.04 | 9.96% | 0.00 |
| 2025-11-14 | 7.32 | 7.74 | 0.34 | 4.59% | 7.32 | 8.50 | 562289 | 44417.40 | 15.82% | 0.00 |
| 2025-11-13 | 7.40 | 7.40 | 0.00 | 0.00% | 7.29 | 7.50 | 126698 | 9363.16 | 3.57% | 0.00 |
| 2025-11-12 | 7.52 | 7.40 | -0.12 | -1.60% | 7.37 | 7.55 | 120618 | 8952.65 | 3.39% | 0.00 |
| 2025-11-11 | 7.60 | 7.52 | -0.08 | -1.05% | 7.47 | 7.67 | 146074 | 11023.92 | 4.11% | 0.00 |
| 2025-11-10 | 7.51 | 7.60 | 0.11 | 1.47% | 7.46 | 7.68 | 193700 | 14714.03 | 5.45% | 0.00 |
| 2025-11-07 | 7.50 | 7.49 | -0.09 | -1.19% | 7.41 | 7.58 | 199458 | 14914.92 | 5.61% | 0.00 |
| 2025-11-06 | 7.58 | 7.58 | -0.05 | -0.66% | 7.44 | 7.63 | 208366 | 15699.10 | 5.86% | 1.00 |
| 2025-11-05 | 7.49 | 7.63 | 0.07 | 0.93% | 7.40 | 7.69 | 235618 | 17891.02 | 6.63% | 0.00 |
| 2025-11-04 | 7.36 | 7.56 | 0.16 | 2.16% | 7.28 | 7.68 | 313500 | 23466.86 | 8.82% | 0.00 |
| 2025-11-03 | 7.39 | 7.40 | 0.04 | 0.54% | 7.22 | 7.49 | 250049 | 18358.86 | 7.04% | 0.00 |
| 2025-10-31 | 7.05 | 7.36 | 0.36 | 5.14% | 7.05 | 7.45 | 390014 | 28405.97 | 10.98% | 1.00 |
| 2025-10-30 | 7.24 | 7.00 | -0.26 | -3.58% | 7.00 | 7.24 | 301740 | 21359.51 | 8.49% | 0.00 |
| 2025-10-29 | 6.94 | 7.26 | 0.25 | 3.57% | 6.86 | 7.34 | 436264 | 31180.56 | 12.28% | 1.00 |
| 2025-10-28 | 7.40 | 7.01 | 0.07 | 1.01% | 6.95 | 7.58 | 574868 | 41390.26 | 16.18% | 0.00 |
| 2025-10-27 | 6.84 | 6.94 | 0.16 | 2.36% | 6.81 | 7.03 | 254292 | 17632.76 | 7.16% | 0.00 |
| 2025-10-24 | 6.95 | 6.78 | -0.15 | -2.16% | 6.76 | 6.97 | 200190 | 13698.41 | 5.63% | 0.00 |
| 2025-10-23 | 7.05 | 6.93 | -0.10 | -1.42% | 6.78 | 7.06 | 189356 | 12988.37 | 5.33% | 0.00 |
| 2025-10-22 | 7.08 | 7.03 | -0.06 | -0.85% | 6.94 | 7.16 | 191397 | 13437.18 | 5.39% | 0.00 |
| 2025-10-21 | 6.89 | 7.09 | 0.21 | 3.05% | 6.83 | 7.14 | 317856 | 22344.23 | 8.95% | 0.00 |
| 2025-10-20 | 7.22 | 6.88 | -0.26 | -3.64% | 6.78 | 7.25 | 451177 | 31286.62 | 12.70% | 15.00 |
| 2025-10-17 | 7.64 | 7.14 | -0.06 | -0.83% | 7.13 | 8.16 | 540456 | 40914.64 | 15.21% | 232.00 |
| 2025-10-16 | 7.66 | 7.20 | -0.52 | -6.74% | 7.17 | 7.69 | 445895 | 32661.90 | 12.55% | 71.00 |
| 2025-10-15 | 8.49 | 7.72 | -0.98 | -11.26% | 7.48 | 8.49 | 592516 | 46383.30 | 16.67% | 12.00 |
| 2025-10-14 | 8.13 | 8.70 | 0.51 | 6.23% | 7.83 | 8.71 | 656428 | 53931.00 | 18.47% | 5.00 |
| 2025-10-13 | 8.20 | 8.19 | -0.08 | -0.97% | 7.86 | 8.39 | 452824 | 37072.10 | 12.74% | 0.00 |
| 2025-10-10 | 8.21 | 8.27 | -0.12 | -1.43% | 8.06 | 8.50 | 540510 | 44681.42 | 15.21% | 0.00 |
| 2025-10-09 | 8.20 | 8.39 | 0.65 | 8.40% | 7.80 | 8.74 | 884045 | 73838.20 | 24.88% | 1.00 |
| 2025-09-30 | 6.55 | 7.74 | 1.29 | 20.00% | 6.51 | 7.74 | 703952 | 51651.55 | 19.81% | 0.00 |
| 2025-09-29 | 6.09 | 6.45 | 0.37 | 6.09% | 5.98 | 6.55 | 567998 | 35672.24 | 15.98% | 0.00 |
| 2025-09-26 | 5.79 | 6.08 | 0.41 | 7.23% | 5.69 | 6.19 | 501233 | 30244.33 | 14.11% | 5.00 |
| 2025-09-25 | 5.50 | 5.67 | 0.16 | 2.90% | 5.45 | 5.85 | 235748 | 13464.87 | 6.63% | 0.00 |
| 2025-09-24 | 5.35 | 5.51 | 0.14 | 2.61% | 5.29 | 5.59 | 180231 | 9886.18 | 5.07% | 0.00 |
| 2025-09-23 | 5.57 | 5.37 | -0.26 | -4.62% | 5.16 | 5.60 | 213591 | 11367.68 | 6.01% | 0.00 |
| 2025-09-22 | 5.51 | 5.63 | 0.13 | 2.36% | 5.37 | 5.65 | 187210 | 10281.48 | 5.27% | 0.00 |
| 2025-09-19 | 5.60 | 5.50 | -0.05 | -0.90% | 5.43 | 5.81 | 174568 | 9724.83 | 4.91% | 0.00 |
| 2025-09-18 | 5.77 | 5.55 | -0.22 | -3.81% | 5.50 | 5.77 | 152653 | 8612.68 | 4.30% | 0.00 |
| 2025-09-17 | 5.84 | 5.77 | -0.09 | -1.54% | 5.75 | 5.89 | 174532 | 10152.44 | 4.91% | 320.00 |
| 2025-09-16 | 5.57 | 5.86 | 0.29 | 5.21% | 5.53 | 6.06 | 315232 | 18356.24 | 8.87% | 0.00 |
| 2025-09-15 | 5.50 | 5.57 | 0.06 | 1.09% | 5.45 | 5.59 | 107723 | 5952.48 | 3.03% | 0.00 |
| 2025-09-12 | 5.68 | 5.51 | -0.18 | -3.16% | 5.51 | 5.75 | 125903 | 7026.49 | 3.54% | 0.00 |
| 2025-09-11 | 5.70 | 5.69 | -0.01 | -0.18% | 5.53 | 5.70 | 114473 | 6414.51 | 3.22% | 0.00 |
| 2025-09-10 | 5.70 | 5.70 | 0.05 | 0.88% | 5.63 | 5.77 | 83106 | 4737.81 | 2.34% | 0.00 |
| 2025-09-09 | 5.76 | 5.65 | -0.07 | -1.22% | 5.61 | 5.76 | 101411 | 5750.93 | 2.85% | 0.00 |
| 2025-09-08 | 5.60 | 5.72 | 0.13 | 2.33% | 5.60 | 5.74 | 116760 | 6639.71 | 3.29% | 0.00 |
| 2025-09-05 | 5.55 | 5.59 | 0.04 | 0.72% | 5.40 | 5.61 | 110945 | 6126.03 | 3.12% | 0.00 |
| 2025-09-04 | 5.42 | 5.55 | 0.13 | 2.40% | 5.39 | 5.67 | 169945 | 9435.93 | 4.78% | 5.00 |
| 2025-09-03 | 5.65 | 5.42 | -0.22 | -3.90% | 5.38 | 5.68 | 123058 | 6813.44 | 3.46% | 0.00 |
| 2025-09-02 | 5.71 | 5.64 | -0.07 | -1.23% | 5.49 | 5.73 | 155017 | 8662.62 | 4.36% | 0.00 |
| 2025-09-01 | 5.67 | 5.71 | 0.04 | 0.71% | 5.61 | 5.82 | 144446 | 8295.00 | 4.06% | 0.00 |
| 2025-08-29 | 5.81 | 5.67 | -0.13 | -2.24% | 5.65 | 5.81 | 117571 | 6703.07 | 3.31% | 0.00 |
| 2025-08-28 | 5.89 | 5.80 | -0.07 | -1.19% | 5.50 | 6.04 | 236228 | 13641.99 | 6.65% | 0.00 |
| 2025-08-27 | 6.01 | 5.87 | -0.12 | -2.00% | 5.86 | 6.16 | 213378 | 12898.26 | 6.00% | 5.00 |
| 2025-08-26 | 6.03 | 5.99 | 0.04 | 0.67% | 5.88 | 6.03 | 118002 | 7065.90 | 3.32% | 0.00 |
| 2025-08-25 | 6.06 | 5.95 | -0.06 | -1.00% | 5.90 | 6.06 | 146312 | 8716.87 | 4.12% | 0.00 |
| 2025-08-22 | 6.08 | 6.01 | -0.05 | -0.83% | 5.90 | 6.09 | 188313 | 11279.38 | 5.30% | 0.00 |
| 2025-08-21 | 6.12 | 6.06 | -0.05 | -0.82% | 6.03 | 6.23 | 218669 | 13375.39 | 6.15% | 0.00 |
| 2025-08-20 | 5.88 | 6.11 | 0.23 | 3.91% | 5.82 | 6.12 | 230618 | 13844.76 | 6.49% | 0.00 |
| 2025-08-19 | 5.95 | 5.88 | -0.03 | -0.51% | 5.82 | 5.95 | 144799 | 8494.74 | 4.07% | 0.00 |
| 2025-08-18 | 5.78 | 5.91 | 0.22 | 3.87% | 5.68 | 5.96 | 240686 | 14074.89 | 6.77% | 8.00 |
深证大盘股票行情在线 K线走势图
星徽股份(300464)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
