星辉娱乐

300043
🏛️ 中国 →
6.51
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 6.93 6.93 6.64 6.69 31,574.8K
09:35 6.67 6.67 6.58 6.61 18,034.5K
09:40 6.61 6.72 6.61 6.67 9,368.5K
09:45 6.67 6.74 6.66 6.69 5,721.9K
09:50 6.69 6.70 6.60 6.60 7,248.5K
09:55 6.60 6.62 6.58 6.59 6,287.1K
10:00 6.60 6.64 6.58 6.61 2,885.8K
10:05 6.60 6.61 6.58 6.61 4,727.6K
10:10 6.59 6.61 6.56 6.60 6,742.3K
10:15 6.60 6.61 6.57 6.61 2,812.4K
10:20 6.61 6.61 6.56 6.60 3,458.4K
10:25 6.59 6.64 6.59 6.63 1,304.9K
10:30 6.63 6.63 6.59 6.59 1,917.3K
10:35 6.60 6.60 6.57 6.59 1,937.4K
10:40 6.59 6.59 6.57 6.59 1,948.3K
10:45 6.59 6.62 6.58 6.60 1,188.2K
10:50 6.60 6.61 6.58 6.59 1,126.7K
10:55 6.59 6.63 6.59 6.61 1,026.4K
11:00 6.61 6.66 6.60 6.65 1,176.2K
11:05 6.65 6.65 6.62 6.64 1,010.6K
11:10 6.64 6.67 6.63 6.67 1,013.2K
11:15 6.67 6.68 6.65 6.66 1,634.3K
11:20 6.65 6.66 6.63 6.64 657.6K
11:25 6.64 6.65 6.62 6.64 601.6K
13:00 6.64 6.68 6.64 6.67 1,774.5K
13:05 6.66 6.66 6.64 6.65 692.0K
13:10 6.65 6.67 6.64 6.64 1,057.2K
13:15 6.64 6.64 6.61 6.62 933.4K
13:20 6.62 6.63 6.60 6.61 983.7K
13:25 6.61 6.61 6.59 6.61 1,919.4K
13:30 6.61 6.62 6.59 6.61 1,022.7K
13:35 6.61 6.61 6.58 6.58 1,501.8K
13:40 6.58 6.60 6.57 6.58 1,369.2K
13:45 6.58 6.61 6.57 6.61 828.7K
13:50 6.61 6.61 6.57 6.58 1,271.1K
13:55 6.59 6.59 6.54 6.55 2,612.7K
14:00 6.55 6.58 6.54 6.58 1,912.2K
14:05 6.58 6.58 6.55 6.56 2,089.1K
14:10 6.56 6.58 6.56 6.57 1,337.0K
14:15 6.55 6.58 6.55 6.55 2,288.7K
14:20 6.56 6.57 6.53 6.54 2,373.9K
14:25 6.53 6.55 6.52 6.55 2,463.5K
14:30 6.55 6.57 6.51 6.52 3,370.9K
14:35 6.52 6.54 6.50 6.51 3,524.3K
14:40 6.51 6.55 6.50 6.55 3,407.5K
14:45 6.55 6.56 6.52 6.54 2,329.7K
14:50 6.55 6.55 6.51 6.52 3,556.7K
14:55 6.52 6.53 6.51 6.52 2,641.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6.91 6.96 6.50 6.51 163.8M
2025-09-25 6.73 7.54 6.68 7.03 266.1M
2025-09-24 6.66 6.74 6.57 6.69 76.6M
2025-09-23 6.92 6.95 6.54 6.74 94.2M
2025-09-22 7.00 7.08 6.76 6.91 90.6M
2025-09-19 7.20 7.31 6.95 6.99 119.4M
2025-09-18 7.49 7.59 7.06 7.17 206.6M
2025-09-17 8.07 8.19 7.60 7.70 262.6M
2025-09-16 6.88 7.99 6.83 7.72 404.7M
2025-09-15 5.56 6.66 5.55 6.66 237.7M
2025-09-12 5.70 5.76 5.55 5.55 105.7M
2025-09-11 5.70 5.79 5.48 5.74 159.3M
2025-09-10 5.28 5.87 5.27 5.79 210.3M
2025-09-09 5.40 5.53 5.26 5.30 83.0M
2025-09-08 5.23 5.50 5.20 5.45 116.4M
2025-09-05 5.10 5.32 5.00 5.30 102.6M
2025-09-04 5.11 5.22 4.93 5.02 89.7M
2025-09-03 5.22 5.37 5.10 5.14 94.7M
2025-09-02 5.36 5.40 5.16 5.24 115.1M
2025-09-01 5.27 5.46 5.22 5.41 163.8M
2025-08-29 5.35 5.44 5.17 5.25 226.0M
2025-08-28 4.80 4.96 4.70 4.96 86.6M
2025-08-27 4.99 5.01 4.77 4.78 95.2M
2025-08-26 4.86 5.10 4.81 4.99 122.8M
2025-08-25 4.81 4.89 4.75 4.88 70.9M
2025-08-22 4.77 4.83 4.74 4.81 59.4M
2025-08-21 4.75 4.81 4.69 4.78 74.6M
2025-08-20 4.70 4.76 4.67 4.76 68.0M
2025-08-19 4.66 4.75 4.63 4.70 59.9M
2025-08-18 4.58 4.74 4.56 4.69 94.7M
2025-08-15 4.47 4.58 4.46 4.53 47.8M
2025-08-14 4.58 4.68 4.46 4.49 64.5M
2025-08-13 4.57 4.60 4.52 4.57 43.1M
2025-08-12 4.62 4.65 4.55 4.56 42.9M
2025-08-11 4.61 4.68 4.56 4.64 45.1M
2025-08-08 4.63 4.66 4.54 4.58 52.8M
2025-08-07 4.72 4.72 4.62 4.63 49.8M
2025-08-06 4.61 4.79 4.61 4.72 76.8M
2025-08-05 4.57 4.66 4.54 4.64 60.3M
2025-08-04 4.50 4.58 4.43 4.56 46.2M
2025-08-01 4.56 4.59 4.48 4.55 52.5M
2025-07-31 4.79 4.79 4.56 4.57 86.3M
2025-07-30 4.64 4.81 4.62 4.80 110.7M
2025-07-29 4.68 4.77 4.55 4.72 85.9M
2025-07-28 4.59 4.66 4.53 4.63 49.8M
2025-07-25 4.54 4.62 4.50 4.61 65.2M
2025-07-24 4.44 4.54 4.43 4.54 44.2M
2025-07-23 4.50 4.53 4.45 4.45 41.6M
2025-07-22 4.55 4.59 4.45 4.51 67.9M
2025-07-21 4.58 4.67 4.56 4.61 58.1M
2025-07-18 4.64 4.66 4.55 4.58 61.5M
2025-07-17 4.69 4.73 4.59 4.64 88.5M
2025-07-16 4.83 5.00 4.70 4.73 127.1M
2025-07-15 4.79 5.05 4.79 4.87 162.4M
2025-07-14 4.84 4.84 4.69 4.70 89.1M
2025-07-11 4.86 4.92 4.71 4.88 117.1M
2025-07-10 4.80 5.08 4.78 4.92 141.6M
2025-07-09 4.95 4.99 4.81 4.83 123.5M
2025-07-08 4.81 5.15 4.76 4.98 150.3M
2025-07-07 4.83 5.10 4.77 4.87 124.6M
2025-07-04 4.86 5.19 4.82 4.90 175.3M
2025-07-03 4.91 5.01 4.77 4.85 177.2M
2025-07-02 5.08 5.53 5.01 5.11 258.8M
2025-07-01 4.86 5.08 4.81 5.08 198.7M
2025-06-30 4.58 4.98 4.58 4.84 172.2M
2025-06-27 4.54 4.65 4.51 4.58 84.5M
2025-06-26 4.54 4.72 4.46 4.60 112.6M
2025-06-25 4.56 4.62 4.47 4.60 112.1M
2025-06-24 4.55 4.83 4.51 4.62 143.0M
2025-06-23 4.31 4.60 4.31 4.54 130.6M
2025-06-20 4.65 4.69 4.36 4.42 116.5M
2025-06-19 4.63 4.86 4.49 4.55 147.1M
2025-06-18 4.91 5.07 4.69 4.76 144.6M
2025-06-17 5.21 5.27 4.86 4.88 249.0M
2025-06-16 4.68 5.43 4.58 5.19 292.8M
2025-06-13 4.88 4.90 4.52 4.55 231.4M
2025-06-12 5.21 5.42 5.03 5.11 281.5M
2025-06-11 4.83 5.60 4.74 5.49 341.7M
2025-06-10 4.32 5.13 4.32 4.84 312.4M
2025-06-09 4.06 4.49 4.06 4.40 197.3M
2025-06-06 4.21 4.29 4.04 4.10 192.2M
2025-06-05 4.02 4.73 3.97 4.37 264.9M
2025-06-04 3.86 4.10 3.81 4.01 118.5M
2025-06-03 3.71 3.97 3.71 3.85 77.7M
2025-05-30 3.83 3.92 3.73 3.74 57.3M
2025-05-29 3.72 3.89 3.69 3.86 57.9M
2025-05-28 3.79 3.84 3.69 3.75 39.3M
2025-05-27 3.76 3.84 3.70 3.79 49.3M
2025-05-26 3.63 3.79 3.62 3.76 63.3M
2025-05-23 3.73 3.74 3.58 3.58 47.6M
2025-05-22 3.73 3.81 3.67 3.77 47.2M
2025-05-21 3.77 3.82 3.73 3.76 48.6M
2025-05-20 3.64 3.87 3.62 3.82 71.5M
2025-05-19 3.58 3.67 3.55 3.66 31.6M
2025-05-16 3.57 3.62 3.52 3.60 22.1M
2025-05-15 3.63 3.64 3.55 3.57 23.2M
2025-05-14 3.60 3.66 3.56 3.64 26.8M
2025-05-13 3.68 3.71 3.61 3.62 30.9M
2025-05-12 3.66 3.70 3.59 3.63 30.0M
2025-05-09 3.67 3.70 3.60 3.61 31.9M
2025-05-08 3.68 3.75 3.63 3.70 44.9M
2025-05-07 3.67 3.71 3.57 3.61 39.8M
2025-05-06 3.52 3.65 3.49 3.65 37.8M
2025-04-30 3.44 3.52 3.40 3.51 43.7M
2025-04-29 3.35 3.48 3.31 3.40 39.9M
2025-04-28 3.29 3.45 3.27 3.38 49.8M
2025-04-25 3.32 3.38 3.30 3.31 30.0M
2025-04-24 3.44 3.45 3.32 3.33 31.0M
2025-04-23 3.47 3.51 3.43 3.45 24.9M
2025-04-22 3.50 3.55 3.42 3.47 29.6M
2025-04-21 3.46 3.48 3.37 3.47 28.3M
2025-04-18 3.38 3.44 3.34 3.43 29.1M
2025-04-17 3.40 3.48 3.34 3.41 35.7M
2025-04-16 3.47 3.52 3.37 3.43 51.2M
2025-04-15 3.40 3.84 3.40 3.56 72.8M
2025-04-14 3.36 3.54 3.36 3.41 49.4M
2025-04-11 3.26 3.42 3.22 3.34 47.4M
2025-04-10 3.26 3.36 3.22 3.28 44.2M
2025-04-09 3.02 3.22 2.75 3.18 59.1M
2025-04-08 3.00 3.16 3.00 3.09 48.6M
2025-04-07 3.46 3.46 2.96 2.96 62.8M
2025-04-03 3.68 3.76 3.66 3.70 23.5M
2025-04-02 3.69 3.77 3.67 3.73 23.3M
2025-04-01 3.74 3.78 3.68 3.69 20.2M
2025-03-31 3.81 3.82 3.64 3.72 37.2M
2025-03-28 3.85 3.89 3.81 3.85 29.4M
2025-03-27 3.85 3.89 3.78 3.85 33.4M
2025-03-26 3.83 3.89 3.82 3.85 24.6M
2025-03-25 3.92 3.92 3.82 3.84 34.9M
2025-03-24 4.01 4.06 3.80 3.94 68.2M
2025-03-21 4.09 4.12 4.03 4.03 63.2M
2025-03-20 4.16 4.24 4.10 4.11 61.3M
2025-03-19 4.28 4.29 4.14 4.17 71.9M
2025-03-18 4.37 4.44 4.26 4.29 90.7M
2025-03-17 4.48 4.69 4.37 4.39 141.3M
2025-03-14 4.09 4.41 4.03 4.40 168.0M
2025-03-13 4.24 4.28 4.01 4.09 121.2M
2025-03-12 4.06 4.66 4.05 4.29 183.0M
2025-03-11 3.95 4.10 3.92 4.06 35.7M
2025-03-10 4.03 4.05 3.98 4.02 41.1M
2025-03-07 4.13 4.20 4.03 4.06 68.0M
2025-03-06 3.98 4.15 3.96 4.12 77.3M
2025-03-05 4.00 4.03 3.90 3.95 48.7M
2025-03-04 3.98 4.06 3.94 4.04 45.7M
2025-03-03 3.98 4.17 3.90 4.04 62.4M
2025-02-28 4.30 4.30 3.96 4.00 110.4M
2025-02-27 4.23 4.48 4.19 4.37 131.4M
2025-02-26 4.32 4.45 4.21 4.24 99.9M
2025-02-25 4.19 4.38 4.11 4.28 101.9M
2025-02-24 4.18 4.28 4.08 4.27 96.5M
2025-02-21 4.20 4.27 4.09 4.19 84.7M
2025-02-20 4.20 4.32 4.13 4.21 85.0M
2025-02-19 4.10 4.25 4.04 4.24 91.9M
2025-02-18 4.53 4.60 4.13 4.18 137.8M
2025-02-17 4.31 4.52 4.21 4.44 140.7M
2025-02-14 4.21 4.37 4.10 4.30 120.5M
2025-02-13 4.24 4.45 4.12 4.31 147.2M
2025-02-12 4.42 4.47 4.22 4.31 130.5M
2025-02-11 4.23 4.43 4.19 4.33 163.2M
2025-02-10 4.02 4.25 3.97 4.23 134.1M
2025-02-07 3.98 4.11 3.94 4.04 117.6M
2025-02-06 3.85 4.02 3.77 4.02 106.2M
2025-02-05 3.81 3.93 3.75 3.87 97.0M
2025-01-27 3.83 3.92 3.73 3.74 72.4M
2025-01-24 3.70 3.83 3.65 3.80 92.5M
2025-01-23 3.73 3.82 3.62 3.65 89.5M
2025-01-22 3.89 3.94 3.64 3.66 149.0M
2025-01-21 3.70 4.36 3.70 4.11 215.6M
2025-01-20 3.68 3.74 3.52 3.63 89.2M
2025-01-17 3.98 3.98 3.72 3.75 109.1M
2025-01-16 4.00 4.18 3.98 4.05 131.4M
2025-01-15 3.94 4.25 3.91 4.11 163.3M
2025-01-14 3.65 3.88 3.60 3.88 125.8M
2025-01-13 3.41 3.74 3.32 3.65 95.6M
2025-01-10 3.65 3.96 3.60 3.63 154.8M
2025-01-09 3.49 3.62 3.45 3.54 83.3M
2025-01-08 3.46 3.52 3.33 3.48 74.9M
2025-01-07 3.35 3.48 3.34 3.47 62.3M
2025-01-06 3.38 3.40 3.21 3.33 57.9M
2025-01-03 3.65 3.69 3.36 3.38 77.7M
2025-01-02 3.66 3.74 3.56 3.62 62.8M