深圳新星(603978)股票行情 深圳新星股票行情 603978股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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% |
| 2025-08-15 | 16.90 | 17.33 | 0.45 | 2.67% | 16.85 | 17.57 | 61057 | 10597.01 | 2.89% |
| 2025-08-14 | 17.59 | 16.88 | -0.63 | -3.60% | 16.86 | 17.59 | 57024 | 9770.12 | 2.70% |
| 2025-08-13 | 17.21 | 17.51 | 0.27 | 1.57% | 17.10 | 17.58 | 51904 | 9025.85 | 2.46% |
| 2025-08-12 | 17.79 | 17.24 | -0.41 | -2.32% | 17.16 | 17.79 | 64059 | 11087.38 | 3.03% |
| 2025-08-11 | 17.69 | 17.65 | 0.05 | 0.28% | 17.50 | 17.92 | 46585 | 8240.41 | 2.21% |
| 2025-08-08 | 17.70 | 17.60 | -0.14 | -0.79% | 17.38 | 17.80 | 50318 | 8822.39 | 2.38% |
| 2025-08-07 | 17.99 | 17.74 | -0.20 | -1.11% | 17.60 | 18.49 | 75032 | 13412.96 | 3.55% |
| 2025-08-06 | 17.45 | 17.94 | 0.86 | 5.04% | 17.10 | 18.20 | 119535 | 21232.88 | 5.66% |
| 2025-08-05 | 16.91 | 17.08 | 0.15 | 0.89% | 16.80 | 17.30 | 53253 | 9067.49 | 2.52% |
| 2025-08-04 | 16.66 | 16.93 | 0.05 | 0.30% | 16.50 | 17.02 | 37560 | 6332.82 | 1.78% |
| 2025-08-01 | 16.99 | 16.88 | 0.08 | 0.48% | 16.62 | 17.09 | 41701 | 7034.07 | 1.98% |
| 2025-07-31 | 16.76 | 16.80 | -0.23 | -1.35% | 16.72 | 17.10 | 60723 | 10253.06 | 2.88% |
| 2025-07-30 | 17.62 | 17.03 | -0.43 | -2.46% | 16.83 | 17.70 | 92749 | 15923.21 | 4.39% |
| 2025-07-29 | 17.90 | 17.46 | -0.32 | -1.80% | 17.41 | 17.92 | 75327 | 13270.21 | 3.57% |
| 2025-07-28 | 18.53 | 17.78 | -0.93 | -4.97% | 17.73 | 18.60 | 172716 | 31078.09 | 8.18% |
| 2025-07-25 | 17.10 | 18.71 | 1.70 | 9.99% | 16.81 | 18.71 | 136774 | 24625.72 | 6.48% |
| 2025-07-24 | 16.88 | 17.01 | 0.33 | 1.98% | 16.62 | 17.10 | 56575 | 9596.60 | 2.68% |
| 2025-07-23 | 17.01 | 16.68 | -0.40 | -2.34% | 16.63 | 17.25 | 53039 | 8907.56 | 2.51% |
| 2025-07-22 | 17.48 | 17.08 | -0.11 | -0.64% | 17.06 | 17.48 | 40867 | 7021.56 | 1.94% |
| 2025-07-21 | 17.21 | 17.19 | -0.15 | -0.87% | 17.03 | 17.42 | 65129 | 11175.07 | 3.09% |
| 2025-07-18 | 17.58 | 17.34 | 0.06 | 0.35% | 17.02 | 17.58 | 64752 | 11189.80 | 3.07% |
| 2025-07-17 | 16.96 | 17.28 | 0.45 | 2.67% | 16.85 | 17.38 | 67827 | 11636.63 | 3.21% |
| 2025-07-16 | 16.90 | 16.83 | 0.10 | 0.60% | 16.51 | 16.90 | 50833 | 8479.06 | 2.41% |
| 2025-07-15 | 16.90 | 16.73 | -0.22 | -1.30% | 16.67 | 17.58 | 71881 | 12220.69 | 3.41% |
| 2025-07-14 | 17.18 | 16.95 | -0.12 | -0.70% | 16.74 | 17.30 | 56087 | 9490.80 | 2.66% |
| 2025-07-11 | 17.27 | 17.07 | -0.20 | -1.16% | 17.05 | 17.52 | 61747 | 10629.53 | 2.93% |
| 2025-07-10 | 17.10 | 17.27 | 0.20 | 1.17% | 17.03 | 17.58 | 49242 | 8498.65 | 2.33% |
| 2025-07-09 | 17.63 | 17.07 | -0.52 | -2.96% | 17.00 | 17.70 | 63288 | 10883.48 | 3.00% |
| 2025-07-08 | 17.42 | 17.59 | 0.32 | 1.85% | 17.18 | 17.80 | 48178 | 8443.85 | 2.28% |
| 2025-07-07 | 17.40 | 17.27 | -0.20 | -1.14% | 17.18 | 17.49 | 36655 | 6334.92 | 1.74% |
| 2025-07-04 | 17.90 | 17.47 | -0.35 | -1.96% | 17.14 | 17.90 | 59322 | 10335.79 | 2.81% |
| 2025-07-03 | 18.29 | 17.82 | -0.33 | -1.82% | 17.72 | 18.29 | 48264 | 8635.68 | 2.29% |
| 2025-07-02 | 18.05 | 18.15 | 0.08 | 0.44% | 17.93 | 18.80 | 73521 | 13452.37 | 3.48% |
| 2025-07-01 | 18.20 | 18.07 | 0.03 | 0.17% | 17.54 | 18.25 | 67633 | 12114.29 | 3.20% |
| 2025-06-30 | 18.07 | 18.04 | 0.01 | 0.06% | 17.80 | 18.17 | 68927 | 12393.93 | 3.27% |
| 2025-06-27 | 17.54 | 18.03 | 0.35 | 1.98% | 17.54 | 18.41 | 122796 | 22301.54 | 5.82% |
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
