深圳新星(603978)股票行情
深圳新星(603978)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 | 25.90 | 25.55 | -0.59 | -2.26% | 25.44 | 26.29 | 96430 | 24772.61 | 4.57% |
| 2025-12-12 | 27.13 | 26.14 | -1.31 | -4.77% | 25.75 | 27.85 | 158163 | 41520.63 | 7.49% |
| 2025-12-11 | 28.21 | 27.45 | -0.55 | -1.96% | 27.44 | 28.83 | 100979 | 28270.74 | 4.78% |
| 2025-12-10 | 28.21 | 28.00 | -0.57 | -2.00% | 27.60 | 28.64 | 106414 | 29849.02 | 5.04% |
| 2025-12-09 | 28.01 | 28.57 | 0.39 | 1.38% | 27.60 | 29.30 | 198191 | 56671.09 | 9.39% |
| 2025-12-08 | 28.15 | 28.18 | 0.09 | 0.32% | 27.58 | 28.65 | 120411 | 33679.13 | 5.70% |
| 2025-12-05 | 28.29 | 28.09 | -0.20 | -0.71% | 27.82 | 29.18 | 113614 | 32303.57 | 5.38% |
| 2025-12-04 | 29.58 | 28.29 | -0.92 | -3.15% | 27.94 | 29.58 | 113213 | 32293.24 | 5.36% |
| 2025-12-03 | 31.00 | 29.21 | -1.68 | -5.44% | 28.80 | 31.30 | 188837 | 56006.41 | 8.95% |
| 2025-12-02 | 32.24 | 30.89 | -1.61 | -4.95% | 30.82 | 32.26 | 152248 | 47864.45 | 7.21% |
| 2025-12-01 | 33.12 | 32.50 | -0.62 | -1.87% | 32.09 | 34.20 | 161692 | 53626.51 | 7.66% |
| 2025-11-28 | 31.44 | 33.12 | 0.74 | 2.29% | 31.44 | 33.83 | 175418 | 57709.41 | 8.31% |
| 2025-11-27 | 32.20 | 32.38 | 0.11 | 0.34% | 31.88 | 34.07 | 229567 | 75496.88 | 10.88% |
| 2025-11-26 | 32.77 | 32.27 | -0.83 | -2.51% | 32.00 | 34.11 | 276877 | 91097.38 | 13.12% |
| 2025-11-25 | 32.02 | 33.10 | 1.26 | 3.96% | 31.08 | 33.44 | 278451 | 90087.26 | 13.19% |
| 2025-11-24 | 31.47 | 31.84 | 0.42 | 1.34% | 30.69 | 33.28 | 211318 | 68389.12 | 10.01% |
| 2025-11-21 | 33.40 | 31.42 | -3.49 | -10.00% | 31.42 | 34.00 | 289658 | 93186.50 | 13.72% |
| 2025-11-20 | 31.90 | 34.91 | 3.17 | 9.99% | 31.81 | 34.91 | 305190 | 104774.95 | 14.46% |
| 2025-11-19 | 32.96 | 31.74 | -1.37 | -4.14% | 31.50 | 33.77 | 223182 | 71936.53 | 10.57% |
| 2025-11-18 | 37.10 | 33.11 | -2.14 | -6.07% | 32.58 | 37.83 | 304767 | 103973.05 | 14.44% |
| 2025-11-17 | 36.34 | 35.25 | -0.87 | -2.41% | 33.75 | 37.00 | 346758 | 122747.27 | 16.43% |
| 2025-11-14 | 37.00 | 36.12 | -2.49 | -6.45% | 35.89 | 39.82 | 391056 | 147170.20 | 18.53% |
| 2025-11-13 | 35.90 | 38.61 | 3.51 | 10.00% | 34.31 | 38.61 | 482109 | 181599.22 | 22.84% |
| 2025-11-12 | 35.04 | 35.10 | -1.78 | -4.83% | 33.22 | 36.38 | 444214 | 153690.70 | 21.04% |
| 2025-11-11 | 34.00 | 36.88 | 1.96 | 5.61% | 33.60 | 38.41 | 582977 | 211034.30 | 27.62% |
| 2025-11-10 | 38.73 | 34.92 | -0.29 | -0.82% | 33.66 | 38.73 | 472840 | 171098.94 | 22.40% |
| 2025-11-07 | 34.90 | 35.21 | 3.20 | 10.00% | 34.09 | 35.21 | 94297 | 33005.99 | 4.47% |
| 2025-11-06 | 31.00 | 32.01 | 2.91 | 10.00% | 31.00 | 32.01 | 113562 | 36178.24 | 5.38% |
| 2025-11-05 | 27.71 | 29.10 | 0.76 | 2.68% | 26.72 | 29.54 | 180974 | 51545.16 | 8.57% |
| 2025-11-04 | 28.80 | 28.34 | 0.20 | 0.71% | 27.99 | 29.46 | 176657 | 50278.73 | 8.37% |
| 2025-11-03 | 26.60 | 28.14 | 1.59 | 5.99% | 25.80 | 28.68 | 255443 | 70343.24 | 12.10% |
| 2025-10-31 | 25.26 | 26.55 | 1.15 | 4.53% | 25.26 | 27.94 | 259980 | 70579.02 | 12.32% |
| 2025-10-30 | 24.78 | 25.40 | 0.42 | 1.68% | 24.26 | 25.50 | 139119 | 34924.91 | 6.59% |
| 2025-10-29 | 25.25 | 24.98 | -0.20 | -0.79% | 24.56 | 25.82 | 115587 | 28839.22 | 5.48% |
| 2025-10-28 | 24.05 | 25.18 | 1.02 | 4.22% | 24.05 | 26.26 | 191949 | 48892.31 | 9.09% |
| 2025-10-27 | 22.70 | 24.16 | 1.43 | 6.29% | 22.59 | 24.58 | 145048 | 34337.66 | 6.87% |
| 2025-10-24 | 21.89 | 22.73 | 1.17 | 5.43% | 21.37 | 23.40 | 139966 | 31619.22 | 6.63% |
| 2025-10-23 | 21.96 | 21.56 | -0.44 | -2.00% | 21.30 | 22.24 | 63122 | 13595.23 | 2.99% |
| 2025-10-22 | 21.39 | 22.00 | 0.33 | 1.52% | 21.39 | 22.55 | 85308 | 18832.54 | 4.04% |
| 2025-10-21 | 21.79 | 21.67 | 0.35 | 1.64% | 21.31 | 21.79 | 55087 | 11887.69 | 2.61% |
| 2025-10-20 | 21.60 | 21.32 | 0.19 | 0.90% | 21.13 | 22.79 | 108706 | 23840.23 | 5.15% |
| 2025-10-17 | 22.00 | 21.13 | -0.90 | -4.09% | 21.08 | 22.33 | 77099 | 16646.21 | 3.65% |
| 2025-10-16 | 22.72 | 22.03 | -0.76 | -3.33% | 21.96 | 23.00 | 81937 | 18303.73 | 3.88% |
| 2025-10-15 | 22.69 | 22.79 | -0.04 | -0.18% | 22.30 | 23.80 | 89905 | 20508.58 | 4.26% |
| 2025-10-14 | 24.10 | 22.83 | -1.09 | -4.56% | 22.82 | 24.70 | 108901 | 25747.90 | 5.16% |
| 2025-10-13 | 21.60 | 23.92 | 0.87 | 3.77% | 21.60 | 24.38 | 138092 | 32323.43 | 6.54% |
| 2025-10-10 | 23.73 | 23.05 | -0.90 | -3.76% | 22.80 | 23.82 | 100905 | 23298.00 | 4.78% |
| 2025-10-09 | 23.69 | 23.95 | 0.79 | 3.41% | 23.17 | 24.10 | 120612 | 28557.85 | 5.71% |
| 2025-09-30 | 23.42 | 23.16 | -0.36 | -1.53% | 22.90 | 23.66 | 85380 | 19871.05 | 4.04% |
| 2025-09-29 | 23.30 | 23.52 | 0.60 | 2.62% | 22.72 | 24.35 | 127805 | 30184.89 | 6.05% |
| 2025-09-26 | 22.62 | 22.92 | 0.26 | 1.15% | 22.36 | 23.60 | 108928 | 25195.70 | 5.16% |
| 2025-09-25 | 23.20 | 22.66 | -0.74 | -3.16% | 22.63 | 23.39 | 110348 | 25261.31 | 5.23% |
| 2025-09-24 | 23.02 | 23.40 | 0.00 | 0.00% | 22.90 | 23.89 | 152922 | 35755.44 | 7.24% |
| 2025-09-23 | 22.70 | 23.40 | 0.57 | 2.50% | 22.22 | 23.48 | 260435 | 59670.73 | 12.34% |
| 2025-09-22 | 22.79 | 22.83 | 0.29 | 1.29% | 22.22 | 23.65 | 296679 | 67819.59 | 14.05% |
| 2025-09-19 | 20.27 | 22.54 | 2.05 | 10.00% | 20.27 | 22.54 | 240465 | 52145.22 | 11.39% |
| 2025-09-18 | 20.52 | 20.49 | -0.02 | -0.10% | 19.92 | 21.30 | 185343 | 37972.70 | 8.78% |
| 2025-09-17 | 21.24 | 20.51 | -0.84 | -3.93% | 20.16 | 21.35 | 161480 | 33319.82 | 7.65% |
| 2025-09-16 | 21.73 | 21.35 | -0.36 | -1.66% | 20.66 | 21.73 | 174261 | 36658.67 | 8.26% |
| 2025-09-15 | 21.10 | 21.71 | 0.66 | 3.14% | 20.94 | 22.30 | 252981 | 54479.80 | 11.98% |
| 2025-09-12 | 21.14 | 21.05 | -0.09 | -0.43% | 20.06 | 22.13 | 420534 | 88646.20 | 19.92% |
| 2025-09-11 | 19.22 | 21.14 | 1.92 | 9.99% | 19.22 | 21.14 | 261996 | 53703.99 | 12.41% |
| 2025-09-10 | 18.71 | 19.22 | 0.40 | 2.13% | 18.35 | 19.50 | 345480 | 65454.02 | 16.37% |
| 2025-09-09 | 17.14 | 18.82 | 1.71 | 9.99% | 16.98 | 18.82 | 222742 | 40365.01 | 10.55% |
| 2025-09-08 | 16.90 | 17.11 | 0.33 | 1.97% | 16.69 | 17.20 | 76579 | 13001.04 | 3.63% |
| 2025-09-05 | 15.77 | 16.78 | 0.99 | 6.27% | 15.77 | 16.79 | 89419 | 14680.27 | 4.24% |
| 2025-09-04 | 15.72 | 15.79 | 0.07 | 0.45% | 15.51 | 16.30 | 60755 | 9717.67 | 2.88% |
| 2025-09-03 | 16.34 | 15.72 | -0.47 | -2.90% | 15.70 | 16.56 | 48939 | 7858.78 | 2.32% |
| 2025-09-02 | 16.69 | 16.19 | -0.50 | -3.00% | 16.01 | 16.72 | 55043 | 8938.14 | 2.61% |
| 2025-09-01 | 16.69 | 16.69 | -0.06 | -0.36% | 16.63 | 16.97 | 51591 | 8653.18 | 2.44% |
| 2025-08-29 | 16.55 | 16.75 | 0.22 | 1.33% | 16.20 | 17.20 | 77218 | 12918.45 | 3.66% |
| 2025-08-28 | 16.65 | 16.53 | -0.30 | -1.78% | 16.00 | 17.00 | 88611 | 14564.51 | 4.20% |
| 2025-08-27 | 17.69 | 16.83 | -0.81 | -4.59% | 16.80 | 17.80 | 83849 | 14499.48 | 3.97% |
| 2025-08-26 | 17.37 | 17.64 | 0.20 | 1.15% | 17.10 | 17.88 | 122584 | 21601.03 | 5.81% |
| 2025-08-25 | 17.15 | 17.44 | 0.32 | 1.87% | 16.84 | 17.50 | 117757 | 20198.96 | 5.58% |
| 2025-08-22 | 17.25 | 17.12 | 0.06 | 0.35% | 16.94 | 17.32 | 76246 | 13011.27 | 3.61% |
| 2025-08-21 | 17.11 | 17.06 | -0.03 | -0.18% | 17.01 | 18.20 | 142186 | 24915.48 | 6.74% |
| 2025-08-20 | 17.19 | 17.09 | -0.10 | -0.58% | 16.91 | 17.19 | 46674 | 7946.59 | 2.21% |
| 2025-08-19 | 17.07 | 17.19 | 0.03 | 0.17% | 17.02 | 17.34 | 51569 | 8852.40 | 2.44% |
| 2025-08-18 | 17.31 | 17.16 | -0.17 | -0.98% | 17.11 | 17.58 | 60393 | 10488.01 | 2.86% |
上证大盘股票行情在线 K线走势图
深圳新星(603978)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
