恒星科技

002132
🏛️ 中国 →
3.87
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 3.83 3.83 3.80 3.82 3,305.2K
09:35 3.81 3.82 3.80 3.81 1,280.6K
09:40 3.80 3.83 3.80 3.82 1,054.6K
09:45 3.83 3.84 3.81 3.81 1,527.1K
09:50 3.81 3.82 3.80 3.80 1,312.2K
09:55 3.80 3.81 3.78 3.80 2,575.5K
10:00 3.81 3.81 3.79 3.79 655.1K
10:05 3.79 3.80 3.78 3.79 519.4K
10:10 3.79 3.80 3.79 3.80 311.7K
10:15 3.79 3.81 3.79 3.81 609.5K
10:20 3.80 3.81 3.80 3.81 339.4K
10:25 3.80 3.81 3.80 3.81 158.1K
10:30 3.80 3.81 3.80 3.80 257.0K
10:35 3.81 3.81 3.80 3.80 626.0K
10:40 3.81 3.81 3.80 3.81 119.2K
10:45 3.80 3.81 3.79 3.79 1,263.9K
10:50 3.79 3.80 3.79 3.79 159.0K
10:55 3.80 3.82 3.80 3.81 1,151.2K
11:00 3.81 3.82 3.80 3.81 372.8K
11:05 3.81 3.81 3.80 3.81 140.8K
11:10 3.81 3.81 3.80 3.81 140.6K
11:15 3.81 3.81 3.80 3.81 193.3K
11:20 3.80 3.81 3.80 3.81 143.0K
11:25 3.80 3.81 3.80 3.80 406.8K
13:00 3.81 3.81 3.79 3.79 1,392.4K
13:05 3.79 3.80 3.79 3.79 82.4K
13:10 3.79 3.80 3.79 3.79 252.2K
13:15 3.80 3.80 3.79 3.79 70.8K
13:20 3.79 3.80 3.79 3.79 79.4K
13:25 3.79 3.80 3.79 3.80 265.1K
13:30 3.79 3.80 3.78 3.78 1,132.1K
13:35 3.79 3.80 3.78 3.80 329.8K
13:40 3.79 3.80 3.78 3.79 831.7K
13:45 3.79 3.80 3.78 3.80 232.4K
13:50 3.80 3.80 3.78 3.78 526.9K
13:55 3.78 3.79 3.78 3.79 225.9K
14:00 3.78 3.78 3.77 3.77 1,454.3K
14:05 3.78 3.78 3.77 3.78 135.9K
14:10 3.77 3.78 3.77 3.77 345.9K
14:15 3.77 3.79 3.77 3.78 748.7K
14:20 3.79 3.79 3.78 3.79 217.4K
14:25 3.79 3.79 3.78 3.79 643.2K
14:30 3.79 3.79 3.77 3.78 811.7K
14:35 3.78 3.78 3.77 3.77 182.8K
14:40 3.78 3.79 3.77 3.78 533.3K
14:45 3.78 3.78 3.77 3.78 661.1K
14:50 3.78 3.88 3.78 3.85 10,411.0K
14:55 3.86 3.87 3.82 3.86 5,185.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3.83 3.88 3.76 3.87 48.9M
2025-09-25 3.74 3.87 3.67 3.85 74.4M
2025-09-24 3.63 3.76 3.59 3.75 39.5M
2025-09-23 3.65 3.70 3.60 3.62 24.5M
2025-09-22 3.64 3.75 3.61 3.67 30.8M
2025-09-19 3.67 3.68 3.61 3.67 22.7M
2025-09-18 3.73 3.74 3.62 3.67 47.2M
2025-09-17 3.73 3.76 3.70 3.73 22.0M
2025-09-16 3.71 3.76 3.70 3.73 25.0M
2025-09-15 3.74 3.75 3.70 3.71 22.7M
2025-09-12 3.75 3.78 3.72 3.74 26.5M
2025-09-11 3.76 3.76 3.70 3.75 29.5M
2025-09-10 3.75 3.78 3.68 3.76 30.4M
2025-09-09 3.76 3.84 3.72 3.78 39.8M
2025-09-08 3.79 3.80 3.73 3.75 22.6M
2025-09-05 3.61 3.77 3.61 3.77 39.0M
2025-09-04 3.71 3.72 3.55 3.60 34.2M
2025-09-03 3.76 3.83 3.71 3.72 26.5M
2025-09-02 3.73 3.79 3.73 3.75 30.9M
2025-09-01 3.70 3.75 3.68 3.74 21.9M
2025-08-29 3.80 3.80 3.72 3.73 24.2M
2025-08-28 3.75 3.80 3.63 3.80 34.5M
2025-08-27 3.86 3.88 3.73 3.73 42.7M
2025-08-26 3.87 3.89 3.84 3.88 26.3M
2025-08-25 3.86 3.89 3.84 3.87 30.8M
2025-08-22 3.91 3.91 3.83 3.86 28.0M
2025-08-21 3.89 3.93 3.88 3.90 33.0M
2025-08-20 3.88 3.91 3.84 3.89 24.2M
2025-08-19 3.87 3.89 3.82 3.89 31.5M
2025-08-18 3.82 3.87 3.80 3.87 27.0M
2025-08-15 3.75 3.82 3.75 3.82 25.5M
2025-08-14 3.86 3.89 3.75 3.77 34.0M
2025-08-13 3.84 3.86 3.82 3.86 28.7M
2025-08-12 3.92 3.93 3.84 3.85 30.9M
2025-08-11 3.96 4.14 3.89 3.94 46.5M
2025-08-08 3.84 4.05 3.83 3.92 64.4M
2025-08-07 3.80 3.86 3.79 3.85 33.9M
2025-08-06 3.80 3.81 3.77 3.80 17.7M
2025-08-05 3.76 3.81 3.76 3.80 27.9M
2025-08-04 3.72 3.76 3.70 3.76 25.1M
2025-08-01 3.70 3.75 3.68 3.75 28.0M
2025-07-31 3.78 3.80 3.68 3.71 41.9M
2025-07-30 3.83 3.85 3.77 3.80 28.3M
2025-07-29 3.86 3.87 3.77 3.83 37.3M
2025-07-28 3.87 3.89 3.79 3.86 43.3M
2025-07-25 3.91 3.93 3.84 3.88 51.3M
2025-07-24 3.90 3.93 3.85 3.90 76.3M
2025-07-23 4.21 4.29 3.90 3.95 144.7M
2025-07-22 3.96 4.33 3.82 4.10 209.6M
2025-07-21 3.98 3.99 3.90 3.99 110.6M
2025-07-18 3.65 3.68 3.61 3.63 20.8M
2025-07-17 3.65 3.67 3.62 3.66 22.9M
2025-07-16 3.74 3.74 3.62 3.65 33.5M
2025-07-15 3.78 3.82 3.69 3.72 41.8M
2025-07-14 3.77 3.82 3.75 3.80 41.7M
2025-07-11 3.73 3.81 3.72 3.78 59.0M
2025-07-10 3.68 3.84 3.68 3.76 73.5M
2025-07-09 3.71 3.73 3.67 3.70 40.4M
2025-07-08 3.64 3.74 3.64 3.72 52.1M
2025-07-07 3.52 3.68 3.47 3.65 55.5M
2025-07-04 3.60 3.72 3.55 3.55 57.6M
2025-07-03 3.61 3.68 3.60 3.62 50.1M
2025-07-02 3.56 3.69 3.56 3.63 64.3M
2025-07-01 3.62 3.63 3.55 3.58 37.5M
2025-06-30 3.61 3.64 3.56 3.62 36.9M
2025-06-27 3.58 3.68 3.58 3.65 40.8M
2025-06-26 3.68 3.73 3.59 3.59 65.7M
2025-06-25 3.80 3.80 3.67 3.72 63.8M
2025-06-24 3.76 3.81 3.69 3.81 74.1M
2025-06-23 3.67 3.88 3.66 3.80 87.5M
2025-06-20 3.70 4.11 3.66 3.72 139.2M
2025-06-19 3.54 3.75 3.47 3.75 108.5M
2025-06-18 3.53 3.59 3.50 3.56 48.4M
2025-06-17 3.45 3.63 3.42 3.55 66.2M
2025-06-16 3.52 3.55 3.43 3.46 48.8M
2025-06-13 3.46 3.50 3.39 3.50 74.5M
2025-06-12 3.33 3.44 3.32 3.44 71.5M
2025-06-11 3.34 3.35 3.32 3.34 23.5M
2025-06-10 3.41 3.41 3.30 3.33 45.5M
2025-06-09 3.39 3.42 3.38 3.40 41.3M
2025-06-06 3.34 3.42 3.34 3.39 58.5M
2025-06-05 3.38 3.39 3.31 3.32 35.4M
2025-06-04 3.31 3.38 3.30 3.37 49.7M
2025-06-03 3.28 3.39 3.28 3.31 49.3M
2025-05-30 3.27 3.32 3.18 3.31 54.1M
2025-05-29 3.26 3.31 3.25 3.29 33.2M
2025-05-28 3.25 3.34 3.22 3.28 36.4M
2025-05-27 3.25 3.28 3.21 3.26 23.1M
2025-05-26 3.21 3.25 3.19 3.25 26.5M
2025-05-23 3.29 3.34 3.20 3.21 43.3M
2025-05-22 3.32 3.44 3.27 3.30 66.4M
2025-05-21 3.36 3.38 3.29 3.31 37.2M
2025-05-20 3.36 3.39 3.34 3.37 36.0M
2025-05-19 3.33 3.39 3.29 3.37 46.6M
2025-05-16 3.31 3.39 3.30 3.34 47.8M
2025-05-15 3.41 3.42 3.31 3.33 61.4M
2025-05-14 3.36 3.39 3.31 3.37 96.6M
2025-05-13 3.27 3.58 3.25 3.40 149.4M
2025-05-12 3.26 3.27 3.22 3.25 30.3M
2025-05-09 3.29 3.31 3.21 3.23 31.1M
2025-05-08 3.26 3.32 3.25 3.30 32.9M
2025-05-07 3.32 3.35 3.26 3.27 57.8M
2025-05-06 3.21 3.32 3.21 3.30 51.8M
2025-04-30 3.16 3.22 3.15 3.18 22.5M
2025-04-29 3.11 3.18 3.10 3.16 22.1M
2025-04-28 3.21 3.22 3.12 3.12 29.2M
2025-04-25 3.18 3.23 3.17 3.21 29.4M
2025-04-24 3.19 3.21 3.12 3.16 36.7M
2025-04-23 3.25 3.28 3.19 3.20 50.3M
2025-04-22 3.27 3.35 3.21 3.30 66.8M
2025-04-21 3.13 3.30 3.09 3.24 62.5M
2025-04-18 3.09 3.14 3.07 3.10 36.4M
2025-04-17 3.16 3.20 3.11 3.12 52.4M
2025-04-16 3.23 3.25 3.03 3.10 65.1M
2025-04-15 3.29 3.30 3.17 3.19 71.9M
2025-04-14 3.19 3.37 3.19 3.29 104.0M
2025-04-11 3.24 3.39 3.18 3.21 147.6M
2025-04-10 2.92 3.17 2.92 3.17 104.1M
2025-04-09 2.79 2.89 2.58 2.88 96.3M
2025-04-08 2.98 3.07 2.79 2.85 128.6M
2025-04-07 3.11 3.23 3.10 3.10 73.6M
2025-04-03 3.52 3.82 3.44 3.44 185.4M
2025-04-02 4.05 4.09 3.82 3.82 236.1M
2025-04-01 4.24 4.24 4.24 4.24 23.1M
2025-03-31 3.74 3.85 3.67 3.85 107.9M
2025-03-28 3.35 3.50 3.16 3.50 114.0M
2025-03-27 3.21 3.24 3.13 3.18 54.8M
2025-03-26 3.04 3.25 3.01 3.23 81.4M
2025-03-25 2.98 3.06 2.95 3.04 36.6M
2025-03-24 3.05 3.06 2.91 2.97 43.2M
2025-03-21 3.02 3.12 3.02 3.05 41.1M
2025-03-20 2.97 3.10 2.97 3.04 37.0M
2025-03-19 3.00 3.00 2.95 2.98 16.7M
2025-03-18 2.99 3.02 2.95 2.99 22.4M
2025-03-17 3.00 3.01 2.97 2.98 19.0M
2025-03-14 2.94 2.99 2.91 2.98 15.3M
2025-03-13 2.96 2.97 2.90 2.95 17.7M
2025-03-12 3.00 3.02 2.96 2.97 12.6M
2025-03-11 2.96 3.00 2.94 3.00 13.5M
2025-03-10 2.97 3.01 2.96 2.98 13.3M
2025-03-07 3.00 3.01 2.96 2.98 16.1M
2025-03-06 3.03 3.04 2.98 3.01 19.6M
2025-03-05 3.06 3.07 2.97 3.01 23.9M
2025-03-04 3.01 3.08 2.98 3.08 25.9M
2025-03-03 2.96 3.03 2.96 3.02 33.7M
2025-02-28 3.00 3.04 2.95 2.96 24.2M
2025-02-27 3.00 3.02 2.96 3.02 32.2M
2025-02-26 2.90 3.00 2.89 3.00 40.9M
2025-02-25 2.84 2.92 2.83 2.89 31.0M
2025-02-24 2.84 2.87 2.81 2.87 22.1M
2025-02-21 2.86 2.90 2.84 2.86 21.2M
2025-02-20 2.82 2.88 2.82 2.86 18.6M
2025-02-19 2.81 2.84 2.80 2.84 12.9M
2025-02-18 2.86 2.88 2.81 2.81 19.8M
2025-02-17 2.83 2.88 2.82 2.87 21.8M
2025-02-14 2.85 2.89 2.81 2.81 25.5M
2025-02-13 2.93 2.97 2.86 2.86 42.7M
2025-02-12 2.83 3.09 2.81 2.93 65.1M
2025-02-11 2.83 2.85 2.78 2.81 18.3M
2025-02-10 2.80 2.83 2.78 2.83 18.9M
2025-02-07 2.73 2.82 2.73 2.79 23.9M
2025-02-06 2.71 2.74 2.69 2.74 19.6M
2025-02-05 2.71 2.73 2.69 2.71 17.6M
2025-01-27 2.69 2.75 2.68 2.69 22.8M
2025-01-24 2.71 2.72 2.63 2.67 34.6M
2025-01-23 2.69 2.83 2.69 2.71 46.0M
2025-01-22 2.66 2.69 2.61 2.67 22.5M
2025-01-21 2.71 2.72 2.62 2.66 24.6M
2025-01-20 2.74 2.75 2.68 2.70 17.7M
2025-01-17 2.70 2.72 2.67 2.71 19.4M
2025-01-16 2.72 2.77 2.67 2.71 21.8M
2025-01-15 2.68 2.74 2.64 2.71 23.4M
2025-01-14 2.62 2.70 2.61 2.69 22.6M
2025-01-13 2.50 2.67 2.45 2.60 27.8M
2025-01-10 2.61 2.62 2.51 2.52 15.2M
2025-01-09 2.60 2.63 2.58 2.61 14.3M
2025-01-08 2.62 2.65 2.53 2.61 18.1M
2025-01-07 2.58 2.63 2.56 2.63 15.0M
2025-01-06 2.60 2.61 2.50 2.56 16.2M
2025-01-03 2.68 2.70 2.55 2.58 27.7M
2025-01-02 2.73 2.77 2.65 2.68 22.8M