星徽股份(300464)股票行情 星徽股份股票行情 300464股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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 |
| 2025-08-15 | 5.53 | 5.69 | 0.16 | 2.89% | 5.49 | 5.88 | 234854 | 13433.05 | 6.61% | 0.00 |
| 2025-08-14 | 5.68 | 5.53 | -0.17 | -2.98% | 5.53 | 5.71 | 134769 | 7524.54 | 3.79% | 0.00 |
| 2025-08-13 | 5.75 | 5.70 | -0.01 | -0.18% | 5.63 | 5.75 | 109831 | 6245.65 | 3.09% | 0.00 |
| 2025-08-12 | 5.81 | 5.71 | -0.02 | -0.35% | 5.68 | 5.83 | 130560 | 7493.61 | 3.67% | 0.00 |
| 2025-08-11 | 5.58 | 5.73 | 0.17 | 3.06% | 5.56 | 5.75 | 144010 | 8188.00 | 4.05% | 0.00 |
| 2025-08-08 | 5.65 | 5.56 | -0.08 | -1.42% | 5.50 | 5.66 | 115589 | 6425.27 | 3.25% | 0.00 |
| 2025-08-07 | 5.69 | 5.64 | -0.02 | -0.35% | 5.61 | 5.73 | 155768 | 8827.01 | 4.38% | 0.00 |
| 2025-08-06 | 5.63 | 5.66 | 0.04 | 0.71% | 5.56 | 5.66 | 105999 | 5959.49 | 2.98% | 0.00 |
| 2025-08-05 | 5.59 | 5.62 | 0.04 | 0.72% | 5.57 | 5.62 | 109881 | 6144.53 | 3.09% | 0.00 |
| 2025-08-04 | 5.48 | 5.58 | 0.06 | 1.09% | 5.36 | 5.60 | 146315 | 8038.48 | 4.12% | 2.00 |
| 2025-08-01 | 5.38 | 5.52 | 0.15 | 2.79% | 5.33 | 5.52 | 149235 | 8167.09 | 4.20% | 0.00 |
| 2025-07-31 | 5.44 | 5.37 | -0.10 | -1.83% | 5.35 | 5.51 | 106463 | 5792.54 | 3.00% | 0.00 |
| 2025-07-30 | 5.45 | 5.47 | -0.01 | -0.18% | 5.40 | 5.51 | 111736 | 6091.60 | 3.14% | 0.00 |
| 2025-07-29 | 5.54 | 5.48 | -0.07 | -1.26% | 5.40 | 5.59 | 100006 | 5464.20 | 2.81% | 0.00 |
| 2025-07-28 | 5.47 | 5.55 | 0.08 | 1.46% | 5.44 | 5.59 | 130582 | 7220.30 | 3.67% | 0.00 |
| 2025-07-25 | 5.42 | 5.47 | 0.03 | 0.55% | 5.38 | 5.48 | 92374 | 5035.31 | 2.60% | 0.00 |
| 2025-07-24 | 5.33 | 5.44 | 0.11 | 2.06% | 5.31 | 5.44 | 90522 | 4899.38 | 2.55% | 0.00 |
| 2025-07-23 | 5.40 | 5.33 | -0.08 | -1.48% | 5.29 | 5.41 | 125506 | 6713.83 | 3.53% | 0.00 |
| 2025-07-22 | 5.48 | 5.41 | -0.06 | -1.10% | 5.37 | 5.49 | 116103 | 6292.08 | 3.27% | 0.00 |
| 2025-07-21 | 5.41 | 5.47 | 0.06 | 1.11% | 5.39 | 5.49 | 106765 | 5831.53 | 3.00% | 0.00 |
| 2025-07-18 | 5.48 | 5.41 | -0.07 | -1.28% | 5.39 | 5.51 | 110795 | 6014.10 | 3.12% | 0.00 |
| 2025-07-17 | 5.37 | 5.48 | 0.09 | 1.67% | 5.34 | 5.54 | 177774 | 9654.39 | 5.00% | 0.00 |
| 2025-07-16 | 5.36 | 5.39 | 0.08 | 1.51% | 5.32 | 5.65 | 166204 | 9057.36 | 4.68% | 0.00 |
| 2025-07-15 | 5.46 | 5.31 | -0.18 | -3.28% | 5.22 | 5.48 | 174087 | 9249.99 | 4.90% | 0.00 |
| 2025-07-14 | 5.57 | 5.49 | -0.05 | -0.90% | 5.46 | 5.58 | 107705 | 5925.90 | 3.03% | 0.00 |
| 2025-07-11 | 5.66 | 5.54 | -0.13 | -2.29% | 5.42 | 5.66 | 221930 | 12220.07 | 6.25% | 0.00 |
| 2025-07-10 | 5.55 | 5.67 | 0.13 | 2.35% | 5.50 | 5.69 | 230762 | 12976.86 | 6.49% | 0.00 |
| 2025-07-09 | 5.51 | 5.54 | 0.03 | 0.54% | 5.46 | 5.64 | 147658 | 8213.22 | 4.16% | 5.00 |
| 2025-07-08 | 5.47 | 5.51 | 0.03 | 0.55% | 5.45 | 5.55 | 132120 | 7276.01 | 3.72% | 0.00 |
| 2025-07-07 | 5.36 | 5.48 | 0.12 | 2.24% | 5.35 | 5.51 | 113908 | 6217.19 | 3.21% | 0.00 |
| 2025-07-04 | 5.47 | 5.36 | -0.10 | -1.83% | 5.34 | 5.48 | 121694 | 6565.78 | 3.42% | 0.00 |
| 2025-07-03 | 5.50 | 5.46 | -0.03 | -0.55% | 5.41 | 5.52 | 99958 | 5453.39 | 2.81% | 0.00 |
| 2025-07-02 | 5.50 | 5.49 | -0.03 | -0.54% | 5.46 | 5.53 | 115930 | 6356.28 | 3.26% | 0.00 |
| 2025-07-01 | 5.57 | 5.52 | -0.05 | -0.90% | 5.40 | 5.60 | 163826 | 8983.82 | 4.61% | 0.00 |
| 2025-06-30 | 5.51 | 5.57 | 0.04 | 0.72% | 5.42 | 5.59 | 191910 | 10619.84 | 5.40% | 0.00 |
| 2025-06-27 | 5.45 | 5.53 | 0.04 | 0.73% | 5.41 | 5.68 | 214266 | 11828.19 | 6.03% | 0.00 |
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
