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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 5.97 6.17 5.92 6.11 41.1M
2021-12-30 6.05 6.18 5.88 5.90 44.6M
2021-12-29 5.98 6.05 5.89 5.93 22.6M
2021-12-28 5.96 5.99 5.79 5.98 25.2M
2021-12-27 5.79 6.01 5.75 5.93 28.2M
2021-12-24 5.94 6.13 5.77 5.79 38.6M
2021-12-23 5.80 6.02 5.73 5.94 34.5M
2021-12-22 5.84 5.86 5.73 5.78 27.7M
2021-12-21 5.80 5.92 5.76 5.87 21.6M
2021-12-20 5.91 5.99 5.81 5.84 25.7M
2021-12-17 6.06 6.11 5.94 5.96 31.0M
2021-12-16 6.05 6.15 6.02 6.07 39.5M
2021-12-15 5.76 6.21 5.73 6.04 74.3M
2021-12-14 5.86 5.90 5.76 5.76 36.3M
2021-12-13 5.90 5.94 5.72 5.82 45.0M
2021-12-10 6.13 6.15 5.82 5.89 65.4M
2021-12-09 6.57 6.57 6.07 6.09 88.1M
2021-12-08 6.47 6.63 6.33 6.58 38.9M
2021-12-07 6.79 6.80 6.36 6.47 48.4M
2021-12-06 6.75 7.00 6.64 6.66 48.5M
2021-12-03 6.71 6.84 6.53 6.72 44.8M
2021-12-02 6.89 6.94 6.72 6.74 46.6M
2021-12-01 6.77 7.06 6.69 6.91 44.5M
2021-11-30 7.06 7.17 6.74 6.82 64.4M
2021-11-29 6.91 7.26 6.85 7.06 63.8M
2021-11-26 6.59 7.00 6.56 6.92 64.9M
2021-11-25 6.78 6.82 6.52 6.67 65.9M
2021-11-24 6.57 7.14 6.52 6.63 109.3M
2021-11-23 6.10 6.62 6.10 6.60 67.8M
2021-11-22 6.13 6.21 6.02 6.19 43.2M
2021-11-19 5.82 6.25 5.80 6.13 91.8M
2021-11-18 5.70 5.84 5.56 5.76 51.6M
2021-11-17 5.62 5.72 5.52 5.68 48.0M
2021-11-16 5.94 6.03 5.60 5.63 67.5M
2021-11-15 5.78 5.91 5.68 5.80 44.8M
2021-11-12 5.66 5.81 5.60 5.79 44.8M
2021-11-11 5.60 5.70 5.53 5.66 48.6M
2021-11-10 5.36 5.72 5.31 5.61 77.5M
2021-11-09 5.14 5.42 5.13 5.39 56.8M
2021-11-08 4.85 5.37 4.84 5.12 49.0M
2021-11-05 5.05 5.09 4.88 4.92 33.4M
2021-11-04 4.90 5.16 4.87 5.06 35.3M
2021-11-03 5.02 5.12 4.86 4.92 32.1M
2021-11-02 5.25 5.35 4.99 5.03 46.7M
2021-11-01 4.88 5.36 4.82 5.24 53.4M
2021-10-29 4.92 4.96 4.75 4.88 32.7M
2021-10-28 5.05 5.17 4.87 4.91 34.5M
2021-10-27 5.18 5.22 5.07 5.09 29.4M
2021-10-26 5.31 5.33 5.16 5.20 30.1M
2021-10-25 5.15 5.34 5.12 5.28 36.0M
2021-10-22 5.35 5.40 5.12 5.12 49.3M
2021-10-21 5.34 5.46 5.32 5.35 36.0M
2021-10-20 5.37 5.44 5.23 5.36 40.6M
2021-10-19 5.53 5.58 5.32 5.37 55.1M
2021-10-18 5.30 5.60 5.17 5.48 81.2M
2021-10-15 4.98 5.17 4.85 5.09 51.8M
2021-10-14 5.04 5.25 5.02 5.18 38.9M
2021-10-13 5.27 5.30 5.03 5.11 34.6M
2021-10-12 5.37 5.41 5.19 5.26 32.4M
2021-10-11 5.27 5.37 5.12 5.31 32.2M
2021-10-08 5.28 5.38 5.18 5.30 42.3M
2021-09-30 4.92 5.23 4.92 5.19 42.9M
2021-09-29 5.02 5.18 4.87 4.89 46.0M
2021-09-28 5.05 5.19 4.92 5.12 48.3M
2021-09-27 5.60 5.60 5.10 5.10 81.8M
2021-09-24 5.75 5.97 5.62 5.67 73.3M
2021-09-23 6.12 6.19 5.60 5.78 97.3M
2021-09-22 5.84 6.07 5.80 5.97 72.6M
2021-09-17 6.23 6.37 5.73 5.89 117.9M
2021-09-16 6.23 6.77 6.15 6.21 154.2M
2021-09-15 5.89 6.20 5.75 6.15 133.7M
2021-09-14 5.76 5.99 5.62 5.89 132.4M
2021-09-13 5.53 5.93 5.46 5.84 120.0M
2021-09-10 5.76 5.77 5.48 5.55 100.2M
2021-09-09 5.44 5.78 5.41 5.73 108.9M
2021-09-08 5.57 5.69 5.39 5.48 91.1M
2021-09-07 5.62 5.72 5.47 5.62 102.0M
2021-09-06 5.67 5.72 5.32 5.59 102.5M
2021-09-03 5.52 5.94 5.51 5.57 124.1M
2021-09-02 5.19 5.65 5.19 5.58 133.2M
2021-09-01 5.76 5.89 5.29 5.29 186.3M
2021-08-31 5.92 6.14 5.70 5.88 177.4M
2021-08-30 6.17 6.30 5.82 5.99 210.8M
2021-08-27 5.41 6.16 5.33 6.16 249.9M
2021-08-26 5.72 6.10 5.51 5.60 296.5M
2021-08-25 5.25 5.67 5.25 5.67 200.3M
2021-08-24 5.33 5.77 5.13 5.15 299.5M
2021-08-23 5.31 5.31 5.00 5.31 248.0M
2021-08-20 4.28 4.83 4.26 4.83 164.3M
2021-08-19 4.07 4.49 3.93 4.39 162.2M
2021-08-18 3.88 4.13 3.87 4.08 68.1M
2021-08-17 4.01 4.04 3.87 3.89 58.6M
2021-08-16 4.22 4.43 3.98 4.00 105.4M
2021-08-13 4.17 4.24 4.12 4.20 46.9M
2021-08-12 4.21 4.27 4.14 4.19 70.8M
2021-08-11 3.94 4.16 3.92 4.15 85.7M
2021-08-10 3.86 4.00 3.85 3.95 49.9M
2021-08-09 3.91 3.92 3.83 3.86 26.4M
2021-08-06 3.85 3.94 3.85 3.89 30.9M
2021-08-05 3.97 3.98 3.85 3.89 36.4M
2021-08-04 3.76 3.98 3.75 3.97 60.0M
2021-08-03 3.98 3.98 3.76 3.78 51.6M
2021-08-02 3.97 4.00 3.91 3.96 38.8M
2021-07-30 3.92 4.02 3.89 3.99 53.2M
2021-07-29 3.77 4.01 3.75 3.93 65.2M
2021-07-28 3.83 3.87 3.60 3.69 59.1M
2021-07-27 3.99 4.07 3.85 3.86 60.0M
2021-07-26 4.08 4.08 3.87 4.00 59.1M
2021-07-23 3.97 4.05 3.91 4.03 73.4M
2021-07-22 3.81 4.04 3.79 4.00 83.3M
2021-07-21 3.78 3.87 3.78 3.81 37.8M
2021-07-20 3.80 3.83 3.74 3.80 30.5M
2021-07-19 3.90 3.94 3.82 3.84 34.6M
2021-07-16 3.90 3.97 3.86 3.90 42.1M
2021-07-15 3.85 3.93 3.76 3.90 55.3M
2021-07-14 3.90 4.08 3.80 3.81 64.8M
2021-07-13 3.79 3.95 3.76 3.92 62.9M
2021-07-12 3.81 3.86 3.76 3.78 50.1M
2021-07-09 3.68 3.85 3.66 3.82 70.7M
2021-07-08 3.65 3.73 3.63 3.68 35.2M
2021-07-07 3.57 3.67 3.54 3.66 34.4M
2021-07-06 3.64 3.65 3.55 3.60 33.4M
2021-07-05 3.62 3.66 3.59 3.65 27.1M
2021-07-02 3.58 3.68 3.52 3.62 36.7M
2021-07-01 3.77 3.84 3.62 3.63 59.9M
2021-06-30 3.83 4.10 3.73 3.78 105.6M
2021-06-29 3.61 3.79 3.61 3.73 73.2M
2021-06-28 3.62 3.71 3.60 3.61 33.3M
2021-06-25 3.68 3.70 3.61 3.64 48.7M
2021-06-24 3.57 3.73 3.53 3.71 72.4M
2021-06-23 3.59 3.63 3.53 3.55 31.5M
2021-06-22 3.67 3.69 3.57 3.59 43.3M
2021-06-21 3.58 3.71 3.58 3.67 58.4M
2021-06-18 3.48 3.67 3.48 3.62 76.0M
2021-06-17 3.53 3.55 3.44 3.48 32.0M
2021-06-16 3.48 3.56 3.44 3.54 32.2M
2021-06-15 3.46 3.52 3.40 3.51 35.6M
2021-06-11 3.58 3.67 3.47 3.47 48.5M
2021-06-10 3.60 3.62 3.51 3.55 39.2M
2021-06-09 3.66 3.67 3.55 3.58 48.4M
2021-06-08 3.61 3.74 3.57 3.66 60.0M
2021-06-07 3.71 3.80 3.61 3.62 75.3M
2021-06-04 3.47 3.76 3.47 3.65 110.7M
2021-06-03 3.78 3.89 3.51 3.52 161.5M
2021-06-02 3.31 3.63 3.30 3.63 68.6M
2021-06-01 3.26 3.31 3.21 3.30 21.5M
2021-05-31 3.25 3.26 3.21 3.26 16.6M
2021-05-28 3.28 3.31 3.24 3.25 17.9M
2021-05-27 3.31 3.34 3.28 3.29 21.9M
2021-05-26 3.27 3.34 3.23 3.31 34.0M
2021-05-25 3.28 3.32 3.23 3.27 26.6M
2021-05-24 3.26 3.27 3.21 3.25 19.8M
2021-05-21 3.19 3.27 3.18 3.25 22.5M
2021-05-20 3.19 3.23 3.16 3.18 17.6M
2021-05-19 3.25 3.25 3.19 3.21 17.5M
2021-05-18 3.25 3.27 3.23 3.24 14.7M
2021-05-17 3.30 3.31 3.23 3.24 26.1M
2021-05-14 3.31 3.34 3.28 3.32 24.2M
2021-05-13 3.33 3.37 3.30 3.31 26.0M
2021-05-12 3.33 3.39 3.31 3.36 32.4M
2021-05-11 3.38 3.40 3.32 3.33 35.4M
2021-05-10 3.31 3.38 3.30 3.33 30.8M
2021-05-07 3.21 3.36 3.20 3.32 48.6M
2021-05-06 3.13 3.22 3.13 3.22 20.5M
2021-04-30 3.16 3.18 3.11 3.13 16.3M
2021-04-29 3.16 3.20 3.13 3.17 18.3M
2021-04-28 3.15 3.17 3.12 3.16 16.4M
2021-04-27 3.25 3.26 3.11 3.14 41.1M
2021-04-26 3.23 3.31 3.21 3.26 25.5M
2021-04-23 3.28 3.30 3.22 3.25 19.0M
2021-04-22 3.26 3.38 3.24 3.27 39.1M
2021-04-21 3.29 3.30 3.21 3.22 26.4M
2021-04-20 3.29 3.40 3.28 3.30 35.8M
2021-04-19 3.34 3.37 3.28 3.30 43.1M
2021-04-16 3.30 3.39 3.30 3.34 34.4M
2021-04-15 3.38 3.40 3.28 3.30 44.7M
2021-04-14 3.17 3.34 3.16 3.32 40.9M
2021-04-13 3.26 3.27 3.17 3.17 29.7M
2021-04-12 3.25 3.37 3.21 3.29 38.2M
2021-04-09 3.24 3.29 3.20 3.27 39.4M
2021-04-08 3.17 3.45 3.14 3.24 70.9M
2021-04-07 3.10 3.18 3.09 3.18 24.2M
2021-04-06 3.05 3.11 3.04 3.10 15.7M
2021-04-02 3.06 3.07 3.02 3.04 13.5M
2021-04-01 3.12 3.12 3.03 3.06 23.0M
2021-03-31 3.13 3.14 3.10 3.12 17.0M
2021-03-30 3.19 3.20 3.13 3.15 17.6M
2021-03-29 3.16 3.18 3.13 3.15 15.4M
2021-03-26 3.14 3.18 3.12 3.16 16.5M
2021-03-25 3.15 3.16 3.11 3.13 18.0M
2021-03-24 3.17 3.20 3.12 3.15 25.7M
2021-03-23 3.33 3.33 3.17 3.18 50.9M
2021-03-22 3.32 3.36 3.30 3.34 28.9M
2021-03-19 3.25 3.38 3.23 3.32 36.8M
2021-03-18 3.38 3.45 3.30 3.31 51.6M
2021-03-17 3.41 3.41 3.33 3.37 43.9M
2021-03-16 3.33 3.44 3.28 3.43 66.9M
2021-03-15 3.31 3.38 3.26 3.33 45.8M
2021-03-12 3.25 3.37 3.21 3.30 53.3M
2021-03-11 3.12 3.27 3.11 3.25 46.7M
2021-03-10 3.22 3.24 3.12 3.14 45.1M
2021-03-09 3.15 3.43 3.06 3.25 87.2M
2021-03-08 3.23 3.25 3.12 3.12 35.0M
2021-03-05 3.18 3.23 3.18 3.21 27.3M
2021-03-04 3.24 3.28 3.18 3.20 42.5M
2021-03-03 3.17 3.28 3.16 3.28 51.5M
2021-03-02 3.16 3.21 3.12 3.18 46.2M
2021-03-01 3.09 3.17 3.07 3.17 36.9M
2021-02-26 3.09 3.12 3.07 3.07 24.6M
2021-02-25 3.14 3.19 3.09 3.11 37.0M
2021-02-24 3.08 3.17 3.06 3.13 41.0M
2021-02-23 3.13 3.22 3.07 3.10 42.6M
2021-02-22 3.11 3.28 3.10 3.16 71.5M
2021-02-19 3.02 3.12 3.01 3.12 42.9M
2021-02-18 2.96 3.05 2.95 3.04 39.9M
2021-02-10 2.93 2.95 2.89 2.94 18.8M
2021-02-09 2.89 2.95 2.87 2.92 28.7M
2021-02-08 2.94 3.00 2.91 2.92 29.4M
2021-02-05 2.94 2.96 2.87 2.87 22.5M
2021-02-04 2.86 2.94 2.84 2.92 26.6M
2021-02-03 2.92 2.92 2.86 2.88 21.0M
2021-02-02 2.95 2.97 2.87 2.94 30.9M
2021-02-01 2.90 3.11 2.88 2.99 45.7M
2021-01-29 2.96 3.02 2.86 2.90 45.5M
2021-01-28 3.13 3.20 2.96 2.98 83.3M
2021-01-27 2.87 3.09 2.86 3.09 32.2M
2021-01-26 2.78 2.83 2.74 2.81 21.6M
2021-01-25 2.85 2.86 2.77 2.78 22.8M
2021-01-22 2.91 2.94 2.84 2.86 30.1M
2021-01-21 2.89 2.96 2.86 2.91 31.0M
2021-01-20 2.96 2.97 2.87 2.89 28.1M
2021-01-19 2.89 2.99 2.87 2.95 40.4M
2021-01-18 2.89 2.91 2.85 2.88 27.9M
2021-01-15 2.85 2.91 2.81 2.89 33.0M
2021-01-14 2.79 2.86 2.69 2.82 40.5M
2021-01-13 2.85 2.86 2.75 2.79 26.2M
2021-01-12 2.87 2.90 2.83 2.85 23.8M
2021-01-11 2.99 2.99 2.85 2.86 40.9M
2021-01-08 3.02 3.03 2.92 3.00 40.0M
2021-01-07 3.10 3.16 3.07 3.08 37.0M
2021-01-06 3.20 3.21 3.06 3.08 53.5M
2021-01-05 3.33 3.34 3.19 3.21 72.6M
2021-01-04 3.31 3.40 3.30 3.36 46.1M