恒星科技

002132
🏛️ 中国 →
3.90
最后更新: 2025-09-29
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
2022-12-30 4.48 4.51 4.40 4.44 32.2M
2022-12-29 4.63 4.65 4.46 4.48 41.8M
2022-12-28 4.64 4.70 4.55 4.63 56.5M
2022-12-27 4.53 4.65 4.49 4.62 93.7M
2022-12-26 4.09 4.50 4.09 4.50 49.0M
2022-12-23 4.08 4.16 4.05 4.09 13.0M
2022-12-22 4.19 4.25 4.13 4.13 14.4M
2022-12-21 4.29 4.30 4.17 4.19 20.4M
2022-12-20 4.24 4.35 4.18 4.30 17.4M
2022-12-19 4.32 4.34 4.23 4.24 17.4M
2022-12-16 4.44 4.45 4.32 4.34 24.4M
2022-12-15 4.35 4.49 4.31 4.47 23.7M
2022-12-14 4.37 4.41 4.34 4.35 17.9M
2022-12-13 4.41 4.46 4.36 4.37 19.4M
2022-12-12 4.48 4.49 4.42 4.42 21.4M
2022-12-09 4.53 4.55 4.48 4.51 21.4M
2022-12-08 4.58 4.60 4.50 4.52 27.0M
2022-12-07 4.67 4.68 4.54 4.57 43.2M
2022-12-06 4.69 4.73 4.61 4.70 29.1M
2022-12-05 4.64 4.68 4.63 4.68 23.3M
2022-12-02 4.65 4.70 4.61 4.64 18.9M
2022-12-01 4.62 4.74 4.60 4.65 37.4M
2022-11-30 4.56 4.63 4.53 4.56 24.2M
2022-11-29 4.46 4.62 4.44 4.56 30.7M
2022-11-28 4.45 4.53 4.35 4.46 24.4M
2022-11-25 4.58 4.59 4.47 4.49 21.6M
2022-11-24 4.56 4.67 4.55 4.58 29.4M
2022-11-23 4.46 4.60 4.40 4.57 36.6M
2022-11-22 4.63 4.63 4.46 4.47 32.6M
2022-11-21 4.46 4.65 4.43 4.64 34.7M
2022-11-18 4.62 4.62 4.48 4.49 34.7M
2022-11-17 4.66 4.69 4.56 4.60 30.7M
2022-11-16 4.75 4.78 4.66 4.68 35.4M
2022-11-15 4.57 4.77 4.53 4.77 51.6M
2022-11-14 4.62 4.70 4.50 4.54 38.7M
2022-11-11 4.76 4.80 4.60 4.62 50.0M
2022-11-10 5.01 5.19 4.56 4.60 84.5M
2022-11-09 4.86 4.86 4.74 4.76 22.4M
2022-11-08 4.89 4.89 4.75 4.80 34.0M
2022-11-07 4.83 4.92 4.80 4.89 38.7M
2022-11-04 4.56 4.84 4.55 4.78 57.1M
2022-11-03 4.45 4.59 4.41 4.53 30.3M
2022-11-02 4.44 4.50 4.38 4.49 40.0M
2022-11-01 4.31 4.46 4.26 4.46 39.5M
2022-10-31 4.24 4.37 4.23 4.30 47.8M
2022-10-28 4.48 4.50 4.20 4.24 53.5M
2022-10-27 4.54 4.69 4.52 4.52 54.1M
2022-10-26 4.43 4.69 4.41 4.52 105.1M
2022-10-25 4.56 4.67 4.48 4.48 85.6M
2022-10-24 5.06 5.18 4.93 4.98 36.4M
2022-10-21 5.08 5.13 4.97 5.03 28.0M
2022-10-20 5.15 5.20 5.00 5.07 25.3M
2022-10-19 5.22 5.26 5.16 5.16 20.6M
2022-10-18 5.27 5.32 5.22 5.23 23.1M
2022-10-17 5.18 5.29 5.16 5.24 21.1M
2022-10-14 5.17 5.33 5.11 5.27 27.9M
2022-10-13 5.14 5.20 5.09 5.11 22.2M
2022-10-12 4.97 5.19 4.82 5.18 29.8M
2022-10-11 4.95 5.02 4.85 4.97 20.2M
2022-10-10 5.04 5.11 4.87 4.90 23.8M
2022-09-30 5.15 5.18 5.01 5.01 19.5M
2022-09-29 5.20 5.24 5.08 5.16 21.0M
2022-09-28 5.30 5.34 5.10 5.11 28.8M
2022-09-27 5.28 5.41 5.21 5.33 29.6M
2022-09-26 5.31 5.44 5.21 5.27 27.3M
2022-09-23 5.55 5.60 5.27 5.36 34.4M
2022-09-22 5.45 5.60 5.40 5.54 21.7M
2022-09-21 5.41 5.52 5.31 5.51 25.6M
2022-09-20 5.46 5.58 5.40 5.43 29.4M
2022-09-19 5.47 5.56 5.36 5.41 25.0M
2022-09-16 5.64 5.69 5.45 5.45 35.8M
2022-09-15 6.13 6.16 5.51 5.64 70.0M
2022-09-14 6.05 6.18 6.01 6.08 22.2M
2022-09-13 6.21 6.25 6.14 6.16 20.1M
2022-09-09 6.27 6.30 6.03 6.21 28.4M
2022-09-08 6.45 6.51 6.23 6.26 32.6M
2022-09-07 6.36 6.64 6.30 6.48 44.9M
2022-09-06 6.18 6.39 6.15 6.37 36.0M
2022-09-05 6.17 6.34 6.11 6.18 42.2M
2022-09-02 6.01 6.23 5.90 6.14 41.3M
2022-09-01 6.06 6.11 5.94 6.06 37.6M
2022-08-31 6.42 6.46 6.00 6.00 59.7M
2022-08-30 6.73 6.76 6.34 6.38 48.1M
2022-08-29 6.28 6.78 6.23 6.70 49.0M
2022-08-26 6.67 6.73 6.37 6.39 51.3M
2022-08-25 6.89 6.94 6.55 6.65 63.4M
2022-08-24 7.40 7.41 6.86 6.89 97.9M
2022-08-23 7.40 7.62 7.35 7.40 89.8M
2022-08-22 7.33 7.58 6.96 7.45 137.8M
2022-08-19 6.95 7.50 6.87 7.09 175.7M
2022-08-18 7.18 7.33 6.90 7.02 207.3M
2022-08-17 6.75 6.89 6.57 6.66 46.7M
2022-08-16 6.79 6.90 6.70 6.73 54.8M
2022-08-15 6.65 6.78 6.58 6.72 41.1M
2022-08-12 6.75 6.81 6.60 6.60 51.1M
2022-08-11 6.93 7.11 6.65 6.75 78.6M
2022-08-10 6.58 6.93 6.48 6.79 107.7M
2022-08-09 6.22 6.75 6.22 6.58 82.5M
2022-08-08 5.94 6.30 5.88 6.20 63.0M
2022-08-05 5.90 6.06 5.80 5.95 42.2M
2022-08-04 5.90 6.03 5.81 5.93 45.9M
2022-08-03 6.06 6.24 5.83 5.88 65.0M
2022-08-02 6.37 6.37 5.97 6.02 64.5M
2022-08-01 6.35 6.51 6.18 6.50 56.0M
2022-07-29 6.49 6.71 6.40 6.42 74.1M
2022-07-28 6.91 6.93 6.35 6.42 114.0M
2022-07-27 6.71 6.93 6.59 6.88 57.7M
2022-07-26 6.51 6.75 6.27 6.68 69.1M
2022-07-25 6.79 6.81 6.51 6.52 48.6M
2022-07-22 6.71 6.95 6.66 6.82 53.6M
2022-07-21 6.81 7.00 6.66 6.68 64.0M
2022-07-20 6.81 6.95 6.65 6.79 45.1M
2022-07-19 6.86 6.94 6.60 6.75 68.4M
2022-07-18 7.26 7.33 6.61 6.75 113.3M
2022-07-15 7.14 7.59 7.08 7.17 62.7M
2022-07-14 7.16 7.37 7.06 7.18 69.4M
2022-07-13 7.20 7.23 6.84 7.16 70.4M
2022-07-12 7.48 7.66 7.11 7.17 58.1M
2022-07-11 7.45 7.74 7.38 7.50 46.4M
2022-07-08 7.96 8.05 7.55 7.55 57.1M
2022-07-07 7.88 8.06 7.72 8.00 57.9M
2022-07-06 7.75 8.07 7.60 7.88 66.5M
2022-07-05 8.00 8.23 7.57 7.71 87.0M
2022-07-04 7.69 8.16 7.48 8.08 90.3M
2022-07-01 7.28 7.90 7.26 7.70 80.7M
2022-06-30 7.33 7.52 7.16 7.26 65.0M
2022-06-29 7.66 7.80 7.31 7.31 73.6M
2022-06-28 7.79 7.90 7.30 7.75 105.8M
2022-06-27 7.50 7.97 7.50 7.82 83.2M
2022-06-24 7.41 7.62 7.27 7.43 81.4M
2022-06-23 7.21 7.56 7.06 7.45 91.4M
2022-06-22 6.84 7.45 6.80 7.19 123.8M
2022-06-21 6.80 6.98 6.66 6.87 99.2M
2022-06-20 6.87 7.20 6.66 7.01 148.3M
2022-06-17 6.43 7.00 6.33 6.87 163.4M
2022-06-16 6.60 7.01 6.28 6.47 173.6M
2022-06-15 6.56 6.79 6.32 6.50 243.2M
2022-06-14 5.90 6.31 5.85 6.17 156.1M
2022-06-13 5.77 6.07 5.54 6.03 176.1M
2022-06-10 5.25 5.71 5.16 5.71 136.6M
2022-06-09 5.13 5.34 5.11 5.19 33.9M
2022-06-08 5.37 5.43 5.08 5.18 50.8M
2022-06-07 5.36 5.72 5.33 5.36 66.6M
2022-06-06 5.11 5.45 5.07 5.31 37.9M
2022-06-02 5.05 5.18 4.99 5.11 31.8M
2022-06-01 5.24 5.27 5.02 5.07 31.7M
2022-05-31 5.29 5.31 5.08 5.22 29.5M
2022-05-30 5.39 5.41 5.17 5.22 62.9M
2022-05-27 5.16 5.68 5.16 5.42 82.5M
2022-05-26 5.19 5.23 5.05 5.16 19.9M
2022-05-25 5.18 5.24 5.07 5.21 23.0M
2022-05-24 5.45 5.48 5.11 5.13 39.5M
2022-05-23 5.63 5.66 5.33 5.44 50.2M
2022-05-20 5.74 5.78 5.54 5.66 54.8M
2022-05-19 5.47 5.82 5.32 5.78 71.2M
2022-05-18 5.60 5.64 5.47 5.58 46.0M
2022-05-17 5.52 5.76 5.46 5.67 60.2M
2022-05-16 5.39 5.59 5.31 5.52 91.5M
2022-05-13 4.81 5.27 4.81 5.27 66.6M
2022-05-12 4.51 4.94 4.48 4.79 40.1M
2022-05-11 4.64 4.70 4.54 4.55 26.2M
2022-05-10 4.41 4.68 4.37 4.63 22.4M
2022-05-09 4.37 4.51 4.31 4.47 18.8M
2022-05-06 4.31 4.47 4.24 4.38 29.9M
2022-05-05 4.23 4.55 4.17 4.41 45.3M
2022-04-29 3.91 4.22 3.90 4.22 33.8M
2022-04-28 3.96 3.97 3.75 3.84 24.3M
2022-04-27 3.90 4.01 3.69 4.01 35.7M
2022-04-26 4.11 4.15 3.93 3.98 23.5M
2022-04-25 4.35 4.35 4.01 4.02 26.6M
2022-04-22 4.47 4.48 4.34 4.44 16.4M
2022-04-21 4.74 4.77 4.47 4.49 19.9M
2022-04-20 4.78 4.88 4.71 4.73 14.1M
2022-04-19 4.59 5.00 4.58 4.83 29.6M
2022-04-18 4.58 4.62 4.44 4.59 19.0M
2022-04-15 4.87 4.88 4.62 4.63 28.3M
2022-04-14 4.99 5.00 4.88 4.89 16.5M
2022-04-13 5.02 5.02 4.87 4.89 11.7M
2022-04-12 4.93 5.03 4.82 5.02 18.3M
2022-04-11 5.13 5.16 4.90 4.96 23.4M
2022-04-08 5.09 5.13 4.99 5.12 17.8M
2022-04-07 5.17 5.20 5.08 5.08 17.0M
2022-04-06 5.23 5.27 5.16 5.21 21.3M
2022-04-01 5.22 5.39 5.22 5.29 24.7M
2022-03-31 5.39 5.40 5.20 5.22 25.5M
2022-03-30 5.28 5.43 5.23 5.38 19.3M
2022-03-29 5.36 5.42 5.26 5.28 20.0M
2022-03-28 5.53 5.54 5.33 5.36 22.4M
2022-03-25 5.55 5.64 5.49 5.51 21.3M
2022-03-24 5.55 5.64 5.50 5.58 26.3M
2022-03-23 5.45 5.60 5.45 5.55 23.9M
2022-03-22 5.47 5.49 5.38 5.42 17.6M
2022-03-21 5.54 5.69 5.42 5.47 30.3M
2022-03-18 5.52 5.62 5.38 5.53 34.4M
2022-03-17 5.38 5.48 5.29 5.37 32.1M
2022-03-16 5.24 5.32 5.04 5.29 29.1M
2022-03-15 5.29 5.37 5.08 5.10 33.1M
2022-03-14 5.40 5.53 5.26 5.29 27.6M
2022-03-11 5.40 5.43 5.23 5.40 20.8M
2022-03-10 5.40 5.55 5.33 5.47 28.3M
2022-03-09 5.44 5.46 5.00 5.25 31.0M
2022-03-08 5.57 5.57 5.28 5.41 26.7M
2022-03-07 5.57 5.71 5.47 5.50 26.0M
2022-03-04 5.78 5.78 5.50 5.55 33.7M
2022-03-03 5.91 5.94 5.76 5.81 36.8M
2022-03-02 5.84 5.93 5.80 5.92 27.6M
2022-03-01 5.92 5.96 5.84 5.90 35.1M
2022-02-28 5.75 5.92 5.71 5.92 52.0M
2022-02-25 5.64 5.80 5.56 5.70 49.2M
2022-02-24 5.65 5.96 5.48 5.61 93.7M
2022-02-23 5.04 5.53 5.03 5.53 57.9M
2022-02-22 5.12 5.13 4.99 5.03 21.4M
2022-02-21 5.10 5.14 5.09 5.14 10.2M
2022-02-18 5.11 5.13 5.08 5.12 12.8M
2022-02-17 5.16 5.18 5.09 5.10 14.4M
2022-02-16 5.08 5.17 5.06 5.15 15.5M
2022-02-15 5.12 5.14 5.01 5.07 16.6M
2022-02-14 5.10 5.17 5.08 5.10 10.1M
2022-02-11 5.23 5.26 5.12 5.13 14.6M
2022-02-10 5.27 5.32 5.22 5.27 10.6M
2022-02-09 5.25 5.31 5.20 5.28 13.7M
2022-02-08 5.18 5.25 5.13 5.24 13.4M
2022-02-07 5.15 5.28 5.13 5.21 18.5M
2022-01-28 5.04 5.14 4.90 5.08 16.2M
2022-01-27 5.18 5.20 5.02 5.03 14.6M
2022-01-26 5.04 5.23 5.04 5.18 17.3M
2022-01-25 5.19 5.26 5.04 5.05 16.0M
2022-01-24 5.20 5.27 5.15 5.21 15.3M
2022-01-21 5.25 5.32 5.18 5.19 20.6M
2022-01-20 5.52 5.52 5.27 5.29 24.3M
2022-01-19 5.50 5.55 5.43 5.49 16.7M
2022-01-18 5.66 5.69 5.47 5.50 23.8M
2022-01-17 5.68 5.79 5.60 5.65 33.9M
2022-01-14 5.41 5.95 5.30 5.71 70.0M
2022-01-13 5.41 5.51 5.38 5.41 27.9M
2022-01-12 5.35 5.46 5.26 5.41 32.1M
2022-01-11 5.50 5.52 5.27 5.29 31.3M
2022-01-10 5.42 5.51 5.29 5.49 23.6M
2022-01-07 5.58 5.65 5.38 5.38 35.9M
2022-01-06 5.74 5.77 5.47 5.58 33.9M
2022-01-05 6.06 6.09 5.73 5.76 42.8M
2022-01-04 6.18 6.21 6.01 6.09 27.3M