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
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
2023-12-29 3.52 3.81 3.51 3.71 57.5M
2023-12-28 3.49 3.55 3.39 3.52 33.9M
2023-12-27 3.52 3.61 3.47 3.49 34.5M
2023-12-26 3.61 3.64 3.46 3.47 34.7M
2023-12-25 3.65 3.71 3.50 3.58 59.6M
2023-12-22 3.98 4.00 3.59 3.63 95.7M
2023-12-21 3.90 4.01 3.89 3.99 39.6M
2023-12-20 4.03 4.13 3.92 3.94 40.9M
2023-12-19 3.96 4.07 3.94 4.01 37.8M
2023-12-18 4.04 4.09 3.95 3.97 45.7M
2023-12-15 4.01 4.12 3.94 4.06 58.2M
2023-12-14 4.01 4.09 3.98 3.99 41.8M
2023-12-13 4.05 4.14 3.98 4.01 54.9M
2023-12-12 4.05 4.25 4.03 4.08 69.7M
2023-12-11 3.97 4.07 3.94 4.05 52.9M
2023-12-08 4.07 4.09 3.95 3.99 55.2M
2023-12-07 4.08 4.28 4.03 4.09 75.6M
2023-12-06 3.88 4.20 3.81 4.05 76.9M
2023-12-05 4.00 4.04 3.89 3.90 39.1M
2023-12-04 4.01 4.09 3.99 4.03 63.3M
2023-12-01 3.78 4.07 3.77 4.01 72.2M
2023-11-30 3.75 3.80 3.72 3.77 19.6M
2023-11-29 3.76 3.80 3.72 3.75 15.9M
2023-11-28 3.79 3.81 3.72 3.78 28.9M
2023-11-27 3.79 3.83 3.77 3.80 30.0M
2023-11-24 3.84 3.89 3.78 3.80 33.6M
2023-11-23 3.88 3.91 3.81 3.86 45.4M
2023-11-22 3.90 3.97 3.87 3.89 44.4M
2023-11-21 3.89 4.01 3.89 3.92 52.7M
2023-11-20 3.85 3.91 3.83 3.90 36.5M
2023-11-17 3.90 3.92 3.81 3.88 45.3M
2023-11-16 3.76 3.95 3.75 3.87 69.6M
2023-11-15 3.80 3.84 3.73 3.74 29.8M
2023-11-14 3.74 3.81 3.73 3.78 28.6M
2023-11-13 3.76 3.83 3.74 3.78 35.3M
2023-11-10 3.79 3.82 3.73 3.74 36.5M
2023-11-09 3.90 3.93 3.78 3.81 52.9M
2023-11-08 3.73 4.04 3.73 3.93 93.5M
2023-11-07 3.77 3.85 3.72 3.77 66.1M
2023-11-06 3.60 3.79 3.59 3.78 68.2M
2023-11-03 3.68 3.70 3.58 3.61 62.3M
2023-11-02 3.53 3.89 3.53 3.69 109.0M
2023-11-01 3.49 3.61 3.47 3.56 49.6M
2023-10-31 3.48 3.57 3.46 3.51 50.6M
2023-10-30 3.42 3.49 3.39 3.48 46.6M
2023-10-27 3.31 3.45 3.29 3.44 61.4M
2023-10-26 3.27 3.32 3.25 3.31 25.8M
2023-10-25 3.25 3.34 3.25 3.31 38.8M
2023-10-24 3.20 3.35 3.18 3.28 60.9M
2023-10-23 3.38 3.47 3.20 3.26 81.7M
2023-10-20 3.06 3.11 3.02 3.06 24.1M
2023-10-19 3.06 3.14 3.04 3.07 18.6M
2023-10-18 3.22 3.23 3.08 3.08 31.8M
2023-10-17 3.23 3.25 3.21 3.24 10.8M
2023-10-16 3.25 3.29 3.21 3.23 14.5M
2023-10-13 3.26 3.28 3.22 3.23 17.2M
2023-10-12 3.28 3.29 3.25 3.28 16.7M
2023-10-11 3.26 3.33 3.21 3.29 23.6M
2023-10-10 3.26 3.31 3.26 3.27 16.3M
2023-10-09 3.32 3.32 3.23 3.25 25.4M
2023-09-28 3.29 3.34 3.29 3.33 19.4M
2023-09-27 3.29 3.32 3.28 3.29 21.3M
2023-09-26 3.31 3.37 3.29 3.30 22.0M
2023-09-25 3.35 3.38 3.28 3.31 26.6M
2023-09-22 3.25 3.38 3.24 3.38 34.9M
2023-09-21 3.34 3.36 3.27 3.28 17.9M
2023-09-20 3.32 3.35 3.31 3.33 16.6M
2023-09-19 3.42 3.42 3.31 3.34 27.9M
2023-09-18 3.39 3.42 3.35 3.41 27.5M
2023-09-15 3.36 3.40 3.34 3.39 24.3M
2023-09-14 3.36 3.40 3.32 3.38 32.7M
2023-09-13 3.44 3.45 3.33 3.36 54.3M
2023-09-12 3.57 3.60 3.47 3.49 67.3M
2023-09-11 3.58 3.74 3.55 3.61 95.3M
2023-09-08 3.59 3.69 3.46 3.58 130.4M
2023-09-07 3.56 4.10 3.56 3.77 177.2M
2023-09-06 3.48 3.48 3.39 3.42 31.3M
2023-09-05 3.45 3.51 3.42 3.50 26.1M
2023-09-04 3.40 3.47 3.37 3.47 24.0M
2023-09-01 3.43 3.46 3.35 3.38 24.2M
2023-08-31 3.45 3.46 3.39 3.42 27.7M
2023-08-30 3.40 3.48 3.38 3.46 36.3M
2023-08-29 3.31 3.45 3.26 3.44 38.0M
2023-08-28 3.50 3.55 3.30 3.32 46.0M
2023-08-25 3.48 3.49 3.33 3.34 36.3M
2023-08-24 3.41 3.55 3.41 3.50 38.9M
2023-08-23 3.47 3.48 3.40 3.40 22.4M
2023-08-22 3.44 3.50 3.38 3.50 27.5M
2023-08-21 3.43 3.51 3.41 3.43 19.0M
2023-08-18 3.56 3.58 3.41 3.41 36.7M
2023-08-17 3.52 3.60 3.47 3.58 28.5M
2023-08-16 3.53 3.67 3.43 3.55 43.4M
2023-08-15 3.58 3.62 3.48 3.53 23.8M
2023-08-14 3.49 3.59 3.46 3.59 31.3M
2023-08-11 3.64 3.69 3.50 3.51 34.2M
2023-08-10 3.57 3.70 3.56 3.63 37.5M
2023-08-09 3.69 3.73 3.57 3.60 43.3M
2023-08-08 3.86 3.87 3.72 3.73 54.9M
2023-08-07 3.70 3.90 3.68 3.78 96.3M
2023-08-04 3.63 3.72 3.62 3.68 47.9M
2023-08-03 3.73 3.81 3.63 3.66 49.0M
2023-08-02 3.79 3.84 3.68 3.77 72.1M
2023-08-01 3.78 3.89 3.70 3.82 101.8M
2023-07-31 3.39 3.99 3.36 3.77 133.7M
2023-07-28 3.33 3.42 3.30 3.39 29.5M
2023-07-27 3.41 3.44 3.35 3.36 27.7M
2023-07-26 3.49 3.51 3.41 3.42 35.5M
2023-07-25 3.43 3.52 3.41 3.52 46.7M
2023-07-24 3.43 3.47 3.39 3.40 23.7M
2023-07-21 3.38 3.48 3.37 3.43 33.4M
2023-07-20 3.42 3.46 3.37 3.39 27.9M
2023-07-19 3.41 3.49 3.40 3.43 23.6M
2023-07-18 3.47 3.48 3.41 3.42 27.7M
2023-07-17 3.52 3.52 3.43 3.46 28.9M
2023-07-14 3.50 3.59 3.49 3.53 47.7M
2023-07-13 3.41 3.51 3.35 3.50 47.8M
2023-07-12 3.47 3.60 3.38 3.38 53.2M
2023-07-11 3.49 3.55 3.42 3.47 37.9M
2023-07-10 3.45 3.52 3.42 3.51 45.7M
2023-07-07 3.42 3.48 3.32 3.44 46.6M
2023-07-06 3.43 3.53 3.42 3.44 48.2M
2023-07-05 3.48 3.49 3.41 3.42 47.2M
2023-07-04 3.56 3.57 3.44 3.49 52.0M
2023-07-03 3.71 3.74 3.48 3.56 61.0M
2023-06-30 3.84 3.87 3.71 3.73 58.5M
2023-06-29 3.79 3.89 3.75 3.82 50.3M
2023-06-28 3.92 3.97 3.70 3.83 75.1M
2023-06-27 3.86 4.04 3.82 3.96 55.6M
2023-06-26 4.15 4.30 3.84 3.89 84.7M
2023-06-21 4.45 4.48 4.14 4.17 99.6M
2023-06-20 4.27 4.65 4.23 4.53 143.7M
2023-06-19 4.30 4.45 4.24 4.28 61.5M
2023-06-16 4.27 4.38 4.17 4.30 52.3M
2023-06-15 4.37 4.46 4.27 4.31 69.7M
2023-06-14 4.35 4.60 4.34 4.41 91.2M
2023-06-13 4.37 4.57 4.31 4.41 85.4M
2023-06-12 4.31 4.53 4.28 4.44 117.8M
2023-06-09 4.13 4.35 4.02 4.28 131.6M
2023-06-08 4.38 4.59 4.09 4.12 122.8M
2023-06-07 4.05 4.27 3.93 4.27 108.0M
2023-06-06 4.05 4.28 4.04 4.10 95.8M
2023-06-05 3.98 4.11 3.91 4.08 67.6M
2023-06-02 4.00 4.03 3.93 4.01 68.2M
2023-06-01 3.82 4.03 3.79 3.97 81.1M
2023-05-31 3.78 3.90 3.76 3.83 66.8M
2023-05-30 3.65 3.90 3.54 3.85 100.1M
2023-05-29 3.62 3.76 3.55 3.69 68.9M
2023-05-26 3.59 3.67 3.54 3.62 35.5M
2023-05-25 3.67 3.75 3.52 3.61 54.4M
2023-05-24 3.66 3.75 3.64 3.70 37.8M
2023-05-23 3.74 3.83 3.64 3.68 40.4M
2023-05-22 3.82 3.83 3.68 3.74 45.8M
2023-05-19 3.89 4.04 3.81 3.83 54.8M
2023-05-18 3.79 3.94 3.73 3.89 62.2M
2023-05-17 3.79 3.92 3.76 3.82 46.0M
2023-05-16 3.98 4.00 3.77 3.78 55.7M
2023-05-15 4.08 4.09 3.80 3.96 80.0M
2023-05-12 4.30 4.32 4.06 4.06 81.5M
2023-05-11 4.13 4.46 4.12 4.32 106.4M
2023-05-10 4.29 4.46 4.14 4.23 91.8M
2023-05-09 4.60 4.63 4.26 4.34 134.2M
2023-05-08 4.90 5.02 4.58 4.70 133.4M
2023-05-05 5.12 5.25 4.90 4.92 138.6M
2023-05-04 5.07 5.51 4.78 5.35 213.1M
2023-04-28 4.80 5.38 4.74 5.05 227.2M
2023-04-27 5.00 5.14 4.75 4.87 197.8M
2023-04-26 4.70 5.49 4.52 5.26 308.7M
2023-04-25 4.93 4.96 4.49 4.68 278.0M
2023-04-24 4.05 4.92 4.05 4.92 235.2M
2023-04-21 4.24 4.60 4.05 4.10 222.7M
2023-04-20 3.80 3.95 3.72 3.91 78.0M
2023-04-19 3.75 3.98 3.72 3.83 88.0M
2023-04-18 3.77 3.85 3.67 3.77 70.9M
2023-04-17 4.03 4.10 3.77 3.81 99.8M
2023-04-14 4.05 4.49 3.93 4.02 151.8M
2023-04-13 3.83 4.36 3.83 4.09 179.4M
2023-04-12 3.67 3.86 3.64 3.81 85.2M
2023-04-11 3.51 3.70 3.43 3.65 59.2M
2023-04-10 3.66 3.70 3.46 3.49 59.1M
2023-04-07 3.51 3.72 3.41 3.68 72.7M
2023-04-06 3.57 3.62 3.45 3.50 54.1M
2023-04-04 3.80 3.82 3.58 3.61 79.6M
2023-04-03 3.52 3.82 3.49 3.79 83.2M
2023-03-31 3.41 3.55 3.37 3.53 46.9M
2023-03-30 3.46 3.50 3.38 3.40 35.6M
2023-03-29 3.47 3.54 3.44 3.48 36.0M
2023-03-28 3.45 3.56 3.41 3.47 42.5M
2023-03-27 3.60 3.61 3.41 3.49 76.1M
2023-03-24 3.41 3.53 3.38 3.51 66.3M
2023-03-23 3.44 3.45 3.38 3.41 38.2M
2023-03-22 3.45 3.52 3.37 3.47 56.7M
2023-03-21 3.35 3.54 3.28 3.46 81.4M
2023-03-20 3.23 3.45 3.23 3.32 70.3M
2023-03-17 3.11 3.22 3.11 3.22 37.5M
2023-03-16 3.09 3.14 3.06 3.09 25.8M
2023-03-15 3.16 3.18 3.10 3.12 18.7M
2023-03-14 3.17 3.23 3.13 3.15 24.1M
2023-03-13 3.15 3.18 3.07 3.18 24.9M
2023-03-10 3.14 3.21 3.13 3.17 24.1M
2023-03-09 3.16 3.17 3.09 3.16 22.2M
2023-03-08 3.07 3.14 3.06 3.14 20.5M
2023-03-07 3.17 3.19 3.08 3.08 27.2M
2023-03-06 3.26 3.26 3.15 3.18 29.9M
2023-03-03 3.31 3.32 3.22 3.26 35.5M
2023-03-02 3.29 3.33 3.24 3.30 51.4M
2023-03-01 3.13 3.26 3.12 3.26 42.5M
2023-02-28 3.11 3.15 3.07 3.14 24.6M
2023-02-27 3.15 3.19 3.09 3.11 28.2M
2023-02-24 3.16 3.22 3.14 3.17 23.6M
2023-02-23 3.26 3.27 3.15 3.18 33.0M
2023-02-22 3.23 3.28 3.16 3.25 51.0M
2023-02-21 3.35 3.35 3.22 3.27 72.6M
2023-02-20 3.26 3.39 3.24 3.38 95.4M
2023-02-17 3.23 3.35 3.18 3.29 77.5M
2023-02-16 3.23 3.37 3.19 3.22 58.8M
2023-02-15 3.20 3.24 3.18 3.23 24.9M
2023-02-14 3.23 3.24 3.15 3.17 23.6M
2023-02-13 3.21 3.24 3.17 3.23 25.0M
2023-02-10 3.18 3.28 3.17 3.22 29.9M
2023-02-09 3.16 3.20 3.12 3.19 22.3M
2023-02-08 3.23 3.25 3.14 3.15 33.4M
2023-02-07 3.19 3.25 3.16 3.25 38.4M
2023-02-06 3.19 3.20 3.14 3.16 23.5M
2023-02-03 3.12 3.19 3.12 3.18 26.4M
2023-02-02 3.11 3.18 3.09 3.15 35.1M
2023-02-01 3.03 3.12 3.01 3.12 31.8M
2023-01-31 3.00 3.03 2.97 3.02 16.8M
2023-01-30 2.99 3.03 2.97 3.02 23.5M
2023-01-20 2.96 3.00 2.92 2.99 13.5M
2023-01-19 2.93 2.95 2.91 2.94 9.3M
2023-01-18 2.90 2.96 2.90 2.94 12.0M
2023-01-17 2.97 2.97 2.88 2.89 15.1M
2023-01-16 2.94 2.98 2.92 2.97 12.2M
2023-01-13 2.97 2.97 2.90 2.94 10.4M
2023-01-12 2.98 2.99 2.92 2.94 10.0M
2023-01-11 3.00 3.02 2.95 2.96 14.1M
2023-01-10 3.03 3.04 2.98 3.02 11.2M
2023-01-09 3.05 3.06 3.00 3.01 10.6M
2023-01-06 3.10 3.13 3.02 3.03 15.8M
2023-01-05 3.09 3.12 3.04 3.10 24.7M
2023-01-04 3.09 3.12 3.04 3.09 24.2M
2023-01-03 2.99 3.05 2.95 3.04 19.0M