*ST星星

300256
🏛️ 中国 →
4.19
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 4.31 4.34 4.26 4.33 4,039.2K
09:35 4.31 4.36 4.30 4.35 2,197.6K
09:40 4.36 4.37 4.34 4.34 2,385.5K
09:45 4.35 4.35 4.33 4.34 1,938.0K
09:50 4.34 4.36 4.32 4.33 2,066.4K
09:55 4.33 4.35 4.32 4.35 1,023.5K
10:00 4.35 4.35 4.33 4.34 957.3K
10:05 4.34 4.34 4.32 4.33 1,357.5K
10:10 4.32 4.32 4.30 4.30 1,180.4K
10:15 4.31 4.33 4.30 4.32 1,352.7K
10:20 4.32 4.33 4.32 4.32 473.1K
10:25 4.32 4.35 4.32 4.34 1,084.9K
10:30 4.36 4.36 4.34 4.35 2,171.5K
10:35 4.36 4.36 4.34 4.35 483.3K
10:40 4.35 4.35 4.33 4.34 442.9K
10:45 4.33 4.35 4.33 4.35 829.1K
10:50 4.35 4.36 4.34 4.36 461.2K
10:55 4.36 4.36 4.35 4.36 812.6K
11:00 4.36 4.38 4.36 4.38 1,429.5K
11:05 4.38 4.38 4.36 4.36 563.8K
11:10 4.37 4.38 4.36 4.37 551.1K
11:15 4.37 4.38 4.36 4.37 468.8K
11:20 4.37 4.39 4.37 4.38 1,125.6K
11:25 4.38 4.39 4.38 4.39 412.2K
11:30 4.39 4.39 4.39 4.39 10.8K
13:00 4.39 4.39 4.37 4.37 1,440.1K
13:05 4.37 4.38 4.36 4.37 852.7K
13:10 4.37 4.38 4.35 4.36 570.5K
13:15 4.35 4.36 4.35 4.35 412.9K
13:20 4.36 4.36 4.34 4.34 902.8K
13:25 4.35 4.36 4.35 4.35 372.1K
13:30 4.35 4.37 4.35 4.36 1,071.3K
13:35 4.36 4.37 4.35 4.35 702.8K
13:40 4.35 4.37 4.35 4.37 444.1K
13:45 4.37 4.38 4.36 4.37 853.3K
13:50 4.38 4.39 4.37 4.39 797.0K
13:55 4.38 4.39 4.37 4.38 571.1K
14:00 4.37 4.39 4.37 4.38 719.5K
14:05 4.37 4.39 4.37 4.38 884.4K
14:10 4.38 4.39 4.37 4.39 468.7K
14:15 4.39 4.42 4.38 4.41 3,061.4K
14:20 4.42 4.42 4.40 4.41 1,168.2K
14:25 4.41 4.41 4.39 4.40 619.0K
14:30 4.39 4.41 4.39 4.41 533.9K
14:35 4.40 4.42 4.40 4.41 1,519.7K
14:40 4.41 4.42 4.41 4.42 914.7K
14:45 4.42 4.43 4.41 4.42 1,466.0K
14:50 4.42 4.43 4.42 4.42 1,642.8K
14:55 4.43 4.43 4.42 4.43 1,062.6K
15:40 4.43 4.43 4.43 4.43 1,379.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4.40 4.40 4.19 4.19 72.6M
2025-09-25 4.40 4.55 4.38 4.42 55.4M
2025-09-24 4.32 4.43 4.25 4.43 54.2M
2025-09-23 4.50 4.54 4.26 4.34 84.9M
2025-09-22 4.42 4.63 4.42 4.54 64.1M
2025-09-19 4.60 4.72 4.45 4.45 81.6M
2025-09-18 4.68 4.76 4.53 4.60 110.6M
2025-09-17 4.63 4.87 4.61 4.76 121.8M
2025-09-16 4.48 4.68 4.45 4.66 120.3M
2025-09-15 4.47 4.62 4.47 4.48 72.2M
2025-09-12 4.54 4.58 4.49 4.49 65.8M
2025-09-11 4.42 4.56 4.33 4.56 86.4M
2025-09-10 4.45 4.57 4.45 4.46 61.3M
2025-09-09 4.68 4.68 4.45 4.46 105.4M
2025-09-08 4.69 4.77 4.61 4.72 87.0M
2025-09-05 4.63 4.72 4.53 4.71 101.2M
2025-09-04 4.75 4.95 4.46 4.63 128.0M
2025-09-03 4.83 4.94 4.63 4.74 128.8M
2025-09-02 4.89 4.94 4.77 4.83 131.3M
2025-09-01 4.69 5.07 4.65 4.99 193.1M
2025-08-29 4.90 5.08 4.71 4.72 169.4M
2025-08-28 4.56 4.73 4.50 4.70 139.6M
2025-08-27 4.77 4.84 4.54 4.55 158.8M
2025-08-26 4.60 4.98 4.51 4.81 203.6M
2025-08-25 4.59 4.73 4.54 4.65 151.3M
2025-08-22 4.52 4.68 4.50 4.58 138.9M
2025-08-21 4.62 4.72 4.54 4.58 217.3M
2025-08-20 4.30 5.18 4.26 4.77 339.6M
2025-08-19 4.27 4.39 4.18 4.34 146.7M
2025-08-18 4.13 4.25 4.12 4.22 103.9M
2025-08-15 4.10 4.16 4.07 4.12 51.2M
2025-08-14 4.14 4.24 4.03 4.10 81.8M
2025-08-13 4.13 4.15 4.11 4.14 39.4M
2025-08-12 4.15 4.18 4.11 4.14 34.1M
2025-08-11 4.07 4.16 4.06 4.15 50.5M
2025-08-08 4.11 4.15 4.06 4.07 48.8M
2025-08-07 4.12 4.28 4.11 4.15 97.4M
2025-08-06 4.08 4.12 4.05 4.11 38.9M
2025-08-05 4.05 4.16 4.05 4.10 47.0M
2025-08-04 4.00 4.07 3.97 4.06 30.1M
2025-08-01 4.02 4.06 3.99 4.03 30.8M
2025-07-31 4.04 4.10 4.01 4.02 37.5M
2025-07-30 4.08 4.09 4.02 4.05 39.6M
2025-07-29 4.14 4.15 4.06 4.10 41.7M
2025-07-28 4.15 4.19 4.10 4.16 40.8M
2025-07-25 4.13 4.14 4.10 4.13 32.2M
2025-07-24 4.06 4.13 4.05 4.12 52.1M
2025-07-23 4.08 4.10 4.04 4.04 37.8M
2025-07-22 4.11 4.13 4.07 4.09 33.5M
2025-07-21 4.07 4.12 4.05 4.11 32.9M
2025-07-18 4.12 4.15 4.07 4.08 34.6M
2025-07-17 4.10 4.14 4.05 4.13 36.3M
2025-07-16 4.08 4.12 4.07 4.08 28.1M
2025-07-15 4.10 4.10 4.02 4.08 44.2M
2025-07-14 4.15 4.16 4.10 4.11 37.7M
2025-07-11 4.16 4.18 4.10 4.16 43.4M
2025-07-10 4.15 4.19 4.13 4.17 34.5M
2025-07-09 4.22 4.22 4.14 4.16 41.7M
2025-07-08 4.14 4.22 4.13 4.21 55.0M
2025-07-07 4.15 4.16 4.11 4.13 33.6M
2025-07-04 4.28 4.28 4.15 4.16 75.2M
2025-07-03 4.17 4.31 4.17 4.29 100.5M
2025-07-02 4.27 4.27 4.14 4.16 56.1M
2025-07-01 4.24 4.34 4.23 4.27 68.9M
2025-06-30 4.25 4.28 4.22 4.25 74.7M
2025-06-27 4.34 4.36 4.23 4.26 84.2M
2025-06-26 4.32 4.40 4.25 4.26 86.9M
2025-06-25 4.31 4.38 4.23 4.34 119.0M
2025-06-24 4.23 4.29 4.22 4.28 95.2M
2025-06-23 4.01 4.26 4.00 4.24 101.1M
2025-06-20 4.16 4.22 4.06 4.07 69.4M
2025-06-19 4.24 4.25 4.12 4.16 88.6M
2025-06-18 4.10 4.35 4.10 4.28 157.5M
2025-06-17 3.93 4.60 3.93 4.23 209.5M
2025-06-16 3.86 3.95 3.86 3.94 30.4M
2025-06-13 3.97 3.99 3.90 3.92 53.4M
2025-06-12 4.03 4.20 4.03 4.05 82.9M
2025-06-11 3.97 4.02 3.95 3.98 33.8M
2025-06-10 4.02 4.03 3.87 3.96 40.8M
2025-06-09 4.00 4.05 3.99 4.02 32.0M
2025-06-06 3.99 4.02 3.96 3.99 31.0M
2025-06-05 3.93 4.02 3.89 4.01 46.4M
2025-06-04 3.88 3.97 3.88 3.93 33.1M
2025-06-03 3.85 3.93 3.85 3.87 31.0M
2025-05-30 4.00 4.00 3.90 3.91 40.4M
2025-05-29 3.92 4.03 3.92 4.01 43.3M
2025-05-28 3.97 4.00 3.90 3.93 38.7M
2025-05-27 4.04 4.06 3.95 3.98 57.0M
2025-05-26 4.02 4.10 4.01 4.07 42.9M
2025-05-23 4.10 4.12 4.02 4.02 54.2M
2025-05-22 4.08 4.14 4.04 4.09 55.0M
2025-05-21 4.36 4.37 4.04 4.10 167.3M
2025-05-20 4.39 4.48 4.33 4.47 61.4M
2025-05-19 4.35 4.41 4.29 4.41 52.6M
2025-05-16 4.29 4.45 4.25 4.39 63.8M
2025-05-15 4.50 4.53 4.32 4.32 73.5M
2025-05-14 4.35 4.44 4.34 4.42 48.6M
2025-05-13 4.58 4.60 4.37 4.38 65.6M
2025-05-12 4.43 4.48 4.38 4.47 64.6M
2025-05-09 4.45 4.45 4.30 4.35 55.2M
2025-05-08 4.35 4.51 4.32 4.47 80.8M
2025-05-07 4.43 4.47 4.30 4.38 91.7M
2025-05-06 4.16 4.36 4.15 4.36 98.0M
2025-04-30 4.12 4.32 4.12 4.19 85.2M
2025-04-29 4.05 4.09 4.01 4.06 31.8M
2025-04-28 4.06 4.10 4.02 4.06 32.8M
2025-04-25 4.11 4.14 4.06 4.09 43.4M
2025-04-24 4.16 4.22 4.04 4.06 71.0M
2025-04-23 4.10 4.39 4.10 4.22 106.1M
2025-04-22 4.10 4.14 4.04 4.07 43.4M
2025-04-21 4.14 4.15 4.06 4.13 48.3M
2025-04-18 4.03 4.12 3.99 4.09 47.5M
2025-04-17 4.06 4.14 4.03 4.04 43.2M
2025-04-16 4.15 4.19 4.03 4.10 50.0M
2025-04-15 4.20 4.28 4.15 4.21 60.1M
2025-04-14 4.33 4.43 4.19 4.25 97.2M
2025-04-11 3.99 4.18 3.99 4.10 72.3M
2025-04-10 4.14 4.28 4.07 4.09 112.0M
2025-04-09 3.70 4.07 3.31 3.99 124.1M
2025-04-08 3.63 3.89 3.63 3.77 92.6M
2025-04-07 4.14 4.25 3.61 3.61 119.3M
2025-04-03 4.50 4.60 4.50 4.51 48.7M
2025-04-02 4.48 4.70 4.47 4.60 74.6M
2025-04-01 4.58 4.65 4.48 4.49 56.3M
2025-03-31 4.59 4.60 4.41 4.57 79.5M
2025-03-28 4.59 4.75 4.58 4.64 74.4M
2025-03-27 4.75 4.78 4.61 4.62 86.1M
2025-03-26 4.72 4.87 4.66 4.80 90.8M
2025-03-25 5.01 5.03 4.72 4.77 157.7M
2025-03-24 5.17 5.39 5.00 5.15 209.4M
2025-03-21 5.41 5.47 5.05 5.06 340.5M
2025-03-20 5.04 6.07 5.04 5.65 490.7M
2025-03-19 5.20 5.20 5.03 5.06 89.6M
2025-03-18 5.28 5.38 5.15 5.20 100.3M
2025-03-17 5.21 5.38 5.18 5.25 127.3M
2025-03-14 5.05 5.35 5.03 5.26 166.7M
2025-03-13 5.12 5.16 4.98 5.05 76.6M
2025-03-12 5.24 5.25 5.10 5.11 105.3M
2025-03-11 4.92 5.22 4.89 5.17 115.3M
2025-03-10 5.07 5.11 4.98 5.02 72.5M
2025-03-07 5.18 5.26 5.04 5.08 132.6M
2025-03-06 5.03 5.45 5.02 5.27 194.4M
2025-03-05 5.05 5.26 4.95 5.09 141.9M
2025-03-04 4.80 5.28 4.72 5.12 163.8M
2025-03-03 4.86 4.95 4.80 4.87 129.5M
2025-02-28 5.01 5.07 4.72 4.73 130.4M
2025-02-27 5.32 5.37 4.98 5.08 176.5M
2025-02-26 5.40 5.47 5.22 5.29 215.2M
2025-02-25 5.35 5.79 5.20 5.47 286.7M
2025-02-24 5.31 5.75 5.13 5.54 317.4M
2025-02-21 5.53 5.85 5.21 5.51 507.4M
2025-02-20 4.55 5.10 4.54 5.10 127.1M
2025-02-19 4.17 4.29 4.15 4.25 60.1M
2025-02-18 4.43 4.48 4.16 4.18 89.6M
2025-02-17 4.36 4.49 4.36 4.44 87.7M
2025-02-14 4.42 4.45 4.31 4.36 81.3M
2025-02-13 4.47 4.55 4.36 4.46 115.9M
2025-02-12 4.41 4.60 4.40 4.51 117.0M
2025-02-11 4.48 4.61 4.35 4.52 160.2M
2025-02-10 4.28 4.40 4.21 4.40 98.2M
2025-02-07 4.25 4.41 4.19 4.29 132.0M
2025-02-06 3.98 4.34 3.95 4.27 122.7M
2025-02-05 3.89 4.11 3.88 4.02 89.2M
2025-01-27 3.94 4.00 3.82 3.84 54.9M
2025-01-24 3.87 3.96 3.83 3.92 75.5M
2025-01-23 4.23 4.30 3.90 3.90 139.0M
2025-01-22 4.25 4.27 4.16 4.17 49.9M
2025-01-21 4.37 4.40 4.20 4.29 57.9M
2025-01-20 4.42 4.44 4.30 4.32 54.4M
2025-01-17 4.35 4.40 4.29 4.33 60.3M
2025-01-16 4.38 4.53 4.34 4.39 94.6M
2025-01-15 4.39 4.48 4.25 4.34 98.9M
2025-01-14 4.06 4.37 4.03 4.36 117.4M
2025-01-13 3.99 4.04 3.85 4.00 65.5M
2025-01-10 4.29 4.34 4.06 4.06 81.5M
2025-01-09 4.18 4.38 4.18 4.29 94.7M
2025-01-08 4.28 4.31 4.05 4.24 97.2M
2025-01-07 4.11 4.28 4.10 4.28 89.3M
2025-01-06 4.26 4.32 4.06 4.07 110.7M
2025-01-03 4.61 4.74 4.40 4.44 132.2M
2025-01-02 4.40 4.53 4.25 4.34 88.2M