星宸科技(301536)股票行情 星宸科技股票行情 301536股票行情_爱股网
星宸科技(301536)股票行情
星宸科技(301536)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 |
|---|
| 2025-10-28 | 59.00 | 59.20 | -0.02 | -0.03% | 58.75 | 59.97 | 35901 | 21337.47 | 1.92% | 0.00 |
| 2025-10-27 | 59.53 | 59.22 | 0.51 | 0.87% | 58.66 | 59.88 | 41639 | 24653.86 | 2.22% | 0.00 |
| 2025-10-24 | 59.04 | 58.71 | 0.25 | 0.43% | 58.60 | 60.00 | 46327 | 27485.86 | 2.47% | 1.00 |
| 2025-10-23 | 58.00 | 58.46 | 0.61 | 1.05% | 57.70 | 58.65 | 32208 | 18734.04 | 1.72% | 1.00 |
| 2025-10-22 | 57.50 | 57.85 | -0.07 | -0.12% | 57.12 | 58.33 | 27038 | 15636.70 | 1.44% | 0.00 |
| 2025-10-21 | 57.00 | 57.92 | 1.59 | 2.82% | 56.38 | 58.14 | 42269 | 24281.72 | 2.26% | 0.00 |
| 2025-10-20 | 57.00 | 56.33 | 0.16 | 0.28% | 56.00 | 57.48 | 38518 | 21858.87 | 2.06% | 0.00 |
| 2025-10-17 | 59.10 | 56.17 | -2.83 | -4.80% | 56.16 | 59.27 | 45453 | 26119.74 | 2.43% | 1.00 |
| 2025-10-16 | 60.10 | 59.00 | -1.14 | -1.90% | 59.00 | 60.33 | 36326 | 21644.90 | 1.94% | 3.00 |
| 2025-10-15 | 60.08 | 60.14 | 0.06 | 0.10% | 59.00 | 60.90 | 41111 | 24563.85 | 2.20% | 1.00 |
| 2025-10-14 | 62.80 | 60.08 | -2.08 | -3.35% | 59.80 | 63.83 | 67709 | 41633.62 | 3.62% | 3.00 |
| 2025-10-13 | 60.00 | 62.16 | -0.96 | -1.52% | 60.00 | 62.80 | 57378 | 35366.41 | 3.06% | 0.00 |
| 2025-10-10 | 66.13 | 63.12 | -3.76 | -5.62% | 62.88 | 66.45 | 89383 | 57438.96 | 4.77% | 0.00 |
| 2025-10-09 | 64.93 | 66.88 | 2.52 | 3.92% | 64.48 | 69.36 | 126264 | 84810.88 | 6.74% | 9.00 |
| 2025-09-30 | 64.57 | 64.36 | 0.37 | 0.58% | 63.61 | 65.16 | 66883 | 43045.52 | 3.57% | 0.00 |
| 2025-09-29 | 65.19 | 63.99 | -1.21 | -1.86% | 63.50 | 65.19 | 70091 | 44919.65 | 3.74% | 1.00 |
| 2025-09-26 | 68.00 | 65.20 | -3.08 | -4.51% | 65.18 | 68.99 | 99353 | 66791.36 | 5.31% | 1.00 |
| 2025-09-25 | 66.00 | 68.28 | 1.80 | 2.71% | 65.66 | 68.80 | 147397 | 99113.74 | 7.87% | 0.00 |
| 2025-09-24 | 65.19 | 66.48 | 1.14 | 1.74% | 64.14 | 66.89 | 132290 | 86967.61 | 7.07% | 0.00 |
| 2025-09-23 | 64.95 | 65.34 | 0.40 | 0.62% | 63.50 | 66.00 | 108452 | 70101.25 | 5.79% | 0.00 |
| 2025-09-22 | 63.60 | 64.94 | 2.03 | 3.23% | 63.03 | 65.33 | 89074 | 57609.11 | 4.76% | 8.00 |
| 2025-09-19 | 62.92 | 62.91 | 0.13 | 0.21% | 62.18 | 63.85 | 63401 | 39947.02 | 3.39% | 5.00 |
| 2025-09-18 | 64.68 | 62.78 | -1.48 | -2.30% | 61.70 | 65.49 | 105895 | 68107.76 | 5.66% | 0.00 |
| 2025-09-17 | 63.80 | 64.26 | 0.36 | 0.56% | 63.37 | 64.96 | 57505 | 36937.14 | 3.07% | 0.00 |
| 2025-09-16 | 62.96 | 63.90 | 0.91 | 1.44% | 62.91 | 64.33 | 50922 | 32471.27 | 2.72% | 0.00 |
| 2025-09-15 | 64.82 | 62.99 | -0.66 | -1.04% | 62.99 | 64.99 | 50886 | 32344.56 | 2.72% | 0.00 |
| 2025-09-12 | 63.16 | 63.65 | 0.50 | 0.79% | 62.88 | 64.85 | 76217 | 48809.79 | 4.07% | 1.00 |
| 2025-09-11 | 61.60 | 63.15 | 1.60 | 2.60% | 60.96 | 63.37 | 61394 | 38419.25 | 3.28% | 5.00 |
| 2025-09-10 | 61.85 | 61.55 | 0.06 | 0.10% | 60.88 | 62.99 | 45358 | 28047.12 | 2.42% | 0.00 |
| 2025-09-09 | 62.65 | 61.49 | -1.57 | -2.49% | 61.41 | 62.66 | 42306 | 26186.13 | 2.26% | 0.00 |
| 2025-09-08 | 62.59 | 63.06 | -0.54 | -0.85% | 62.05 | 63.18 | 62710 | 39299.05 | 3.35% | 0.00 |
| 2025-09-05 | 60.33 | 63.60 | 3.46 | 5.75% | 59.44 | 64.90 | 93020 | 58293.83 | 4.97% | 0.00 |
| 2025-09-04 | 61.85 | 60.14 | -1.71 | -2.76% | 59.04 | 62.67 | 71298 | 43411.81 | 3.81% | 1.00 |
| 2025-09-03 | 64.35 | 61.85 | -1.91 | -3.00% | 61.36 | 64.66 | 65550 | 41377.97 | 3.50% | 0.00 |
| 2025-09-02 | 67.76 | 63.76 | -4.42 | -6.48% | 63.55 | 67.76 | 106786 | 69397.75 | 5.70% | 1.00 |
| 2025-09-01 | 68.06 | 68.18 | 0.97 | 1.44% | 67.00 | 69.90 | 104382 | 70959.79 | 5.57% | 1.00 |
| 2025-08-29 | 67.80 | 67.21 | -0.94 | -1.38% | 65.36 | 67.98 | 118852 | 79035.98 | 6.35% | 0.00 |
| 2025-08-28 | 66.86 | 68.15 | 1.34 | 2.01% | 65.76 | 69.17 | 197998 | 133841.50 | 10.57% | 5.00 |
| 2025-08-27 | 64.59 | 66.81 | 2.67 | 4.16% | 64.59 | 71.50 | 241379 | 163838.06 | 12.89% | 1.00 |
| 2025-08-26 | 64.85 | 64.14 | -1.16 | -1.78% | 63.50 | 65.18 | 84558 | 54438.75 | 4.52% | 0.00 |
| 2025-08-25 | 66.44 | 65.30 | -0.36 | -0.55% | 64.35 | 67.97 | 147920 | 96949.57 | 7.90% | 1.00 |
| 2025-08-22 | 63.73 | 65.66 | 1.66 | 2.59% | 63.40 | 65.79 | 133556 | 86801.89 | 7.13% | 2.00 |
| 2025-08-21 | 64.01 | 64.00 | 0.03 | 0.05% | 63.30 | 66.67 | 155912 | 101156.55 | 8.33% | 0.00 |
| 2025-08-20 | 62.02 | 63.97 | 1.34 | 2.14% | 61.82 | 64.00 | 109145 | 68967.59 | 5.83% | 0.00 |
| 2025-08-19 | 63.60 | 62.63 | -1.15 | -1.80% | 62.28 | 64.74 | 111299 | 70223.12 | 5.94% | 1.00 |
| 2025-08-18 | 60.12 | 63.78 | 3.66 | 6.09% | 59.90 | 64.43 | 157333 | 98166.57 | 8.40% | 3.00 |
| 2025-08-15 | 59.80 | 60.12 | 0.42 | 0.70% | 59.35 | 60.49 | 89098 | 53341.57 | 4.76% | 0.00 |
| 2025-08-14 | 61.02 | 59.70 | -1.24 | -2.03% | 59.53 | 62.22 | 105609 | 64244.68 | 5.64% | 1.00 |
| 2025-08-13 | 60.29 | 60.94 | 0.74 | 1.23% | 59.70 | 61.28 | 120017 | 72806.73 | 6.41% | 3.00 |
| 2025-08-12 | 57.43 | 60.20 | 2.77 | 4.82% | 57.00 | 61.28 | 136758 | 81558.74 | 7.30% | 0.00 |
| 2025-08-11 | 56.83 | 57.43 | 0.56 | 0.98% | 56.79 | 57.88 | 44324 | 25438.88 | 2.37% | 3.00 |
| 2025-08-08 | 58.35 | 56.87 | -2.06 | -3.50% | 56.85 | 58.66 | 59261 | 33898.93 | 3.18% | 0.00 |
| 2025-08-07 | 58.90 | 58.93 | -0.03 | -0.05% | 58.50 | 59.98 | 62694 | 37117.16 | 3.36% | 0.00 |
| 2025-08-06 | 57.50 | 58.96 | 1.33 | 2.31% | 57.07 | 58.98 | 55099 | 32029.83 | 2.95% | 2.00 |
| 2025-08-05 | 58.01 | 57.63 | -0.10 | -0.17% | 57.23 | 58.21 | 31007 | 17890.61 | 1.66% | 0.00 |
| 2025-08-04 | 56.68 | 57.73 | 0.17 | 0.30% | 56.61 | 57.90 | 28768 | 16496.52 | 1.54% | 0.00 |
| 2025-08-01 | 57.66 | 57.56 | -0.09 | -0.16% | 56.80 | 59.48 | 44212 | 25616.49 | 2.37% | 0.00 |
| 2025-07-31 | 58.10 | 57.65 | -0.90 | -1.54% | 57.51 | 59.30 | 50187 | 29264.82 | 2.69% | 0.00 |
| 2025-07-30 | 59.45 | 58.55 | -1.08 | -1.81% | 58.32 | 60.63 | 57050 | 33956.36 | 3.06% | 0.00 |
| 2025-07-29 | 59.30 | 59.63 | 0.24 | 0.40% | 58.94 | 60.00 | 43070 | 25644.34 | 2.31% | 0.00 |
| 2025-07-28 | 60.59 | 59.39 | -0.60 | -1.00% | 59.26 | 60.59 | 41149 | 24557.38 | 2.21% | 1.00 |
| 2025-07-25 | 59.43 | 59.99 | 0.89 | 1.51% | 59.10 | 60.16 | 55297 | 32982.02 | 2.96% | 0.00 |
| 2025-07-24 | 58.90 | 59.10 | 0.56 | 0.96% | 58.31 | 59.44 | 38461 | 22652.34 | 2.06% | 0.00 |
| 2025-07-23 | 58.62 | 58.54 | -0.21 | -0.36% | 57.70 | 58.88 | 32437 | 18957.58 | 1.74% | 0.00 |
| 2025-07-22 | 59.38 | 58.75 | -0.77 | -1.29% | 58.41 | 59.49 | 40057 | 23597.28 | 2.15% | 3.00 |
| 2025-07-21 | 58.39 | 59.52 | 0.83 | 1.41% | 58.18 | 59.88 | 52424 | 31100.93 | 2.81% | 15.00 |
| 2025-07-18 | 58.39 | 58.69 | 0.38 | 0.65% | 58.03 | 59.24 | 45166 | 26494.00 | 2.42% | 6.00 |
| 2025-07-17 | 57.60 | 58.31 | 0.46 | 0.80% | 57.02 | 58.49 | 39257 | 22721.41 | 2.10% | 0.00 |
| 2025-07-16 | 57.14 | 57.85 | 0.62 | 1.08% | 56.88 | 58.96 | 53218 | 30939.04 | 2.85% | 8.00 |
| 2025-07-15 | 57.40 | 57.23 | -0.11 | -0.19% | 56.08 | 57.89 | 35405 | 20174.03 | 1.90% | 0.00 |
| 2025-07-14 | 57.46 | 57.34 | -0.31 | -0.54% | 56.88 | 57.64 | 25400 | 14542.97 | 1.36% | 0.00 |
| 2025-07-11 | 57.09 | 57.65 | 0.39 | 0.68% | 56.44 | 58.09 | 36857 | 21196.69 | 1.98% | 9.00 |
| 2025-07-10 | 56.95 | 57.26 | 0.35 | 0.62% | 56.57 | 58.59 | 38301 | 22026.47 | 2.05% | 1.00 |
| 2025-07-09 | 57.38 | 56.91 | -0.48 | -0.84% | 56.86 | 57.60 | 28049 | 16035.37 | 1.50% | 0.00 |
| 2025-07-08 | 56.75 | 57.39 | 0.83 | 1.47% | 56.61 | 57.45 | 32903 | 18809.18 | 1.76% | 15.00 |
| 2025-07-07 | 56.50 | 56.56 | -0.08 | -0.14% | 55.90 | 56.74 | 23606 | 13293.82 | 1.27% | 0.00 |
| 2025-07-04 | 57.35 | 56.64 | -0.78 | -1.36% | 56.23 | 57.67 | 32829 | 18669.99 | 1.76% | 4.00 |
| 2025-07-03 | 57.52 | 57.42 | -0.09 | -0.16% | 56.89 | 57.74 | 28991 | 16603.28 | 1.55% | 6.00 |
| 2025-07-02 | 58.70 | 57.51 | -1.76 | -2.97% | 57.07 | 58.98 | 41766 | 24086.20 | 2.24% | 0.00 |
| 2025-07-01 | 60.29 | 59.27 | -1.03 | -1.71% | 59.00 | 60.30 | 42845 | 25506.73 | 2.30% | 2.00 |
深证大盘股票行情在线 K线走势图
星宸科技(301536)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
