星宸科技

301536
🏛️ 中国 →
65.20
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 63.66 64.75 63.35 63.60 742.2K
09:35 63.48 64.10 63.48 64.03 335.5K
09:40 64.18 64.91 64.03 64.91 758.5K
09:45 64.92 64.95 64.60 64.69 439.3K
09:50 64.84 64.85 64.42 64.56 282.6K
09:55 64.58 64.79 64.58 64.70 322.0K
10:00 64.61 64.78 64.39 64.78 238.9K
10:05 64.78 64.97 64.76 64.87 266.3K
10:10 64.90 64.90 64.60 64.74 140.5K
10:15 64.73 64.83 64.50 64.56 170.6K
10:20 64.59 64.85 64.59 64.84 114.7K
10:25 64.85 65.30 64.84 65.17 718.7K
10:30 65.20 65.28 65.08 65.08 231.6K
10:35 65.06 65.14 65.00 65.14 119.2K
10:40 65.14 65.14 64.72 64.81 192.0K
10:45 64.81 64.91 64.77 64.89 94.1K
10:50 64.88 64.91 64.77 64.88 79.3K
10:55 64.88 64.94 64.77 64.85 86.2K
11:00 64.89 64.90 64.80 64.90 113.3K
11:05 64.89 64.90 64.70 64.70 135.7K
11:10 64.69 64.80 64.51 64.51 122.3K
11:15 64.51 64.59 64.43 64.44 110.5K
11:20 64.45 64.60 64.44 64.58 56.5K
11:25 64.57 64.76 64.50 64.69 72.2K
13:00 64.70 64.77 64.53 64.60 134.9K
13:05 64.65 64.89 64.59 64.81 127.7K
13:10 64.81 64.81 64.64 64.68 123.3K
13:15 64.72 65.00 64.67 64.90 159.8K
13:20 64.88 64.99 64.81 64.99 109.7K
13:25 64.99 64.99 64.87 64.90 115.1K
13:30 64.96 64.96 64.80 64.80 92.0K
13:35 64.81 64.87 64.80 64.86 85.5K
13:40 64.86 64.89 64.60 64.60 118.5K
13:45 64.58 64.75 64.56 64.74 80.3K
13:50 64.74 64.74 64.57 64.58 91.1K
13:55 64.58 64.58 64.50 64.58 79.0K
14:00 64.58 64.63 64.50 64.57 94.8K
14:05 64.57 64.57 64.37 64.49 122.0K
14:10 64.49 64.54 64.46 64.54 74.8K
14:15 64.54 64.60 64.51 64.60 63.4K
14:20 64.60 64.85 64.60 64.80 104.3K
14:25 64.78 64.82 64.77 64.82 102.4K
14:30 64.83 64.86 64.80 64.83 91.8K
14:35 64.82 64.83 64.75 64.75 167.6K
14:40 64.75 64.79 64.74 64.79 90.5K
14:45 64.79 64.81 64.77 64.80 240.8K
14:50 64.79 64.93 64.79 64.92 262.9K
14:55 64.93 64.95 64.92 64.94 149.5K
15:40 64.94 64.94 64.94 64.94 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 68.00 68.99 65.18 65.20 9.9M
2025-09-25 66.00 68.80 65.66 68.28 14.7M
2025-09-24 65.19 66.89 64.14 66.48 13.2M
2025-09-23 64.95 66.00 63.50 65.34 10.8M
2025-09-22 63.60 65.33 63.03 64.94 8.9M
2025-09-19 62.92 63.85 62.18 62.91 6.3M
2025-09-18 64.68 65.49 61.70 62.78 10.6M
2025-09-17 63.80 64.96 63.37 64.26 5.8M
2025-09-16 62.96 64.33 62.91 63.90 5.1M
2025-09-15 64.82 64.99 62.99 62.99 5.1M
2025-09-12 63.16 64.85 62.88 63.65 7.6M
2025-09-11 61.60 63.37 60.96 63.15 6.1M
2025-09-10 61.85 62.99 60.88 61.55 4.5M
2025-09-09 62.65 62.66 61.41 61.49 4.2M
2025-09-08 62.59 63.18 62.05 63.06 6.3M
2025-09-05 60.33 64.90 59.44 63.60 9.3M
2025-09-04 61.85 62.67 59.04 60.14 7.1M
2025-09-03 64.35 64.66 61.36 61.85 6.6M
2025-09-02 67.76 67.76 63.55 63.76 10.7M
2025-09-01 68.06 69.90 67.00 68.18 10.4M
2025-08-29 67.80 67.98 65.36 67.21 11.9M
2025-08-28 66.86 69.17 65.76 68.15 19.8M
2025-08-27 64.59 71.50 64.59 66.81 24.1M
2025-08-26 64.85 65.18 63.50 64.14 8.5M
2025-08-25 66.44 67.97 64.35 65.30 14.8M
2025-08-22 63.73 65.79 63.40 65.66 13.4M
2025-08-21 64.01 66.67 63.30 64.00 15.6M
2025-08-20 62.02 64.00 61.82 63.97 10.9M
2025-08-19 63.60 64.74 62.28 62.63 11.1M
2025-08-18 60.12 64.43 59.90 63.78 15.7M
2025-08-15 59.80 60.49 59.35 60.12 8.9M
2025-08-14 61.02 62.22 59.53 59.70 10.6M
2025-08-13 60.29 61.28 59.70 60.94 12.0M
2025-08-12 57.43 61.28 57.00 60.20 13.7M
2025-08-11 56.83 57.88 56.79 57.43 4.4M
2025-08-08 58.35 58.66 56.85 56.87 5.9M
2025-08-07 58.90 59.98 58.50 58.93 6.3M
2025-08-06 57.50 58.98 57.07 58.96 5.5M
2025-08-05 58.01 58.21 57.23 57.63 3.1M
2025-08-04 56.68 57.90 56.61 57.73 2.9M
2025-08-01 57.66 59.48 56.80 57.56 4.4M
2025-07-31 58.10 59.30 57.51 57.65 5.0M
2025-07-30 59.45 60.63 58.32 58.55 5.7M
2025-07-29 59.30 60.00 58.94 59.63 4.3M
2025-07-28 60.59 60.59 59.26 59.39 4.1M
2025-07-25 59.43 60.16 59.10 59.99 5.5M
2025-07-24 58.90 59.44 58.31 59.10 3.8M
2025-07-23 58.62 58.88 57.70 58.54 3.2M
2025-07-22 59.38 59.49 58.41 58.75 4.0M
2025-07-21 58.39 59.88 58.18 59.52 5.2M
2025-07-18 58.39 59.24 58.03 58.69 4.5M
2025-07-17 57.60 58.49 57.02 58.31 3.9M
2025-07-16 57.14 58.96 56.88 57.85 5.3M
2025-07-15 57.40 57.89 56.08 57.23 3.5M
2025-07-14 57.46 57.64 56.88 57.34 2.5M
2025-07-11 57.09 58.09 56.44 57.65 3.7M
2025-07-10 56.95 58.59 56.57 57.26 3.8M
2025-07-09 57.38 57.60 56.86 56.91 2.8M
2025-07-08 56.75 57.45 56.61 57.39 3.3M
2025-07-07 56.50 56.74 55.90 56.56 2.4M
2025-07-04 57.35 57.67 56.23 56.64 3.3M
2025-07-03 57.52 57.74 56.89 57.42 2.9M
2025-07-02 58.70 58.98 57.07 57.51 4.2M
2025-07-01 60.29 60.30 59.00 59.27 4.3M
2025-06-30 58.97 60.58 58.51 60.30 5.7M
2025-06-27 60.00 60.14 58.46 58.75 5.3M
2025-06-26 59.48 60.75 59.32 59.43 6.2M
2025-06-25 59.00 60.59 58.21 60.18 8.1M
2025-06-24 57.43 58.86 57.43 58.58 5.2M
2025-06-23 55.90 57.50 55.80 57.15 4.1M
2025-06-20 58.05 58.33 56.46 56.71 5.1M
2025-06-19 58.57 60.33 57.70 58.05 6.4M
2025-06-18 60.88 60.94 57.52 59.18 7.8M
2025-06-17 61.59 62.19 60.55 60.83 6.7M
2025-06-16 62.09 62.70 61.00 61.61 9.2M
2025-06-13 60.40 64.00 60.29 62.98 22.7M
2025-06-12 61.50 62.58 60.39 61.12 8.5M
2025-06-11 61.88 61.88 60.88 61.53 7.0M
2025-06-10 64.00 64.34 60.88 61.96 13.1M
2025-06-09 62.61 65.69 62.24 64.36 16.3M
2025-06-06 64.05 69.60 62.80 66.41 21.4M
2025-06-05 61.33 64.79 60.65 63.81 16.2M
2025-06-04 60.51 62.31 60.25 61.37 8.0M
2025-06-03 59.96 63.99 59.63 60.75 12.8M
2025-05-30 61.20 61.52 58.80 59.83 9.3M
2025-05-29 61.52 62.60 60.27 61.72 12.3M
2025-05-28 62.60 66.44 60.88 61.72 18.2M
2025-05-27 63.97 64.30 60.96 61.67 20.5M
2025-05-26 53.29 63.97 53.00 63.97 22.1M
2025-05-23 55.40 55.40 53.30 53.31 3.8M
2025-05-22 54.90 57.05 54.57 55.13 4.9M
2025-05-21 55.68 55.73 54.62 54.65 2.8M
2025-05-20 55.80 56.48 55.53 56.10 3.1M
2025-05-19 56.20 56.80 55.01 56.05 3.6M
2025-05-16 57.10 57.58 56.39 56.50 3.2M
2025-05-15 58.80 58.80 57.02 57.02 4.2M
2025-05-14 59.04 59.92 58.15 58.76 5.7M
2025-05-13 59.58 60.78 58.58 59.39 7.8M
2025-05-12 58.53 58.95 57.99 58.83 4.4M
2025-05-09 59.90 59.90 57.57 58.00 4.4M
2025-05-08 59.59 60.35 59.06 60.05 5.0M
2025-05-07 61.44 61.88 58.65 59.31 6.0M
2025-05-06 59.19 60.62 59.19 60.11 8.1M
2025-04-30 56.85 59.50 56.39 58.55 7.0M
2025-04-29 54.70 56.48 54.37 56.14 3.4M
2025-04-28 55.77 56.15 55.01 55.23 2.7M
2025-04-25 55.75 56.42 55.47 56.00 3.6M
2025-04-24 56.79 57.30 55.70 55.93 4.5M
2025-04-23 56.09 57.25 55.89 56.90 4.9M
2025-04-22 56.01 56.68 55.41 55.58 3.3M
2025-04-21 53.85 56.20 53.34 56.07 5.1M
2025-04-18 54.11 54.99 53.53 54.03 2.8M
2025-04-17 54.24 55.60 54.24 54.42 3.5M
2025-04-16 54.94 55.99 54.00 54.93 3.8M
2025-04-15 56.16 56.70 55.14 55.51 3.9M
2025-04-14 56.56 57.28 55.50 56.55 6.0M
2025-04-11 53.01 57.20 52.89 55.20 7.7M
2025-04-10 54.00 55.68 53.37 53.89 5.3M
2025-04-09 51.00 52.99 47.88 52.31 6.2M
2025-04-08 48.72 51.90 48.72 51.15 6.3M
2025-04-07 53.02 54.99 46.42 48.00 5.6M
2025-04-03 57.96 59.66 57.61 58.03 3.0M
2025-04-02 58.46 59.66 58.17 58.63 3.7M
2025-04-01 59.20 59.84 58.30 58.50 3.7M
2025-03-31 58.00 59.28 56.89 59.04 5.5M
2025-03-28 62.85 62.99 57.58 59.15 11.4M
2025-03-27 64.59 66.26 63.80 64.87 2.3M
2025-03-26 63.80 66.40 63.80 64.69 2.6M
2025-03-25 67.49 67.58 63.73 63.80 3.4M
2025-03-24 68.88 70.48 65.40 67.71 3.5M
2025-03-21 74.00 74.13 69.08 69.08 3.9M
2025-03-20 73.53 76.50 73.30 74.13 3.6M
2025-03-19 73.60 76.88 73.50 74.12 4.0M
2025-03-18 72.20 76.26 71.67 74.42 4.0M
2025-03-17 72.26 72.58 71.50 72.13 2.1M
2025-03-14 71.35 72.88 70.97 72.49 2.5M
2025-03-13 73.58 74.04 70.50 71.36 3.2M
2025-03-12 76.40 76.53 74.05 74.10 3.6M
2025-03-11 73.48 76.60 73.01 75.80 3.2M
2025-03-10 75.99 76.27 73.55 74.95 2.8M
2025-03-07 76.01 77.61 75.33 75.98 3.8M
2025-03-06 75.17 77.98 74.70 77.27 4.9M
2025-03-05 74.25 76.20 73.26 74.70 3.3M
2025-03-04 70.55 77.26 70.52 74.87 4.5M
2025-03-03 74.05 74.68 71.73 72.59 3.4M
2025-02-28 78.78 79.78 73.21 73.65 5.7M
2025-02-27 85.00 85.00 79.50 80.92 5.5M
2025-02-26 82.20 85.36 82.20 84.35 6.2M
2025-02-25 80.99 84.85 80.50 82.35 6.0M
2025-02-24 84.13 85.36 81.80 83.01 7.7M
2025-02-21 84.89 88.88 81.31 86.26 11.1M
2025-02-20 90.00 93.01 84.81 84.86 13.6M
2025-02-19 81.00 86.70 80.11 86.24 10.0M
2025-02-18 81.80 86.40 80.46 83.20 9.9M
2025-02-17 80.68 82.69 80.51 81.80 6.6M
2025-02-14 81.00 82.40 80.04 81.60 6.3M
2025-02-13 86.50 86.96 81.60 82.50 10.6M
2025-02-12 87.49 91.18 84.11 88.19 12.6M
2025-02-11 94.20 97.94 87.99 89.28 20.3M
2025-02-10 74.22 89.04 72.01 89.04 10.7M
2025-02-07 75.50 78.49 72.72 74.20 11.1M
2025-02-06 71.23 76.88 71.20 76.00 10.0M
2025-02-05 82.00 82.30 68.98 71.76 11.7M
2025-01-27 79.00 86.41 77.50 81.40 11.3M
2025-01-24 76.48 81.00 76.19 79.90 8.1M
2025-01-23 80.00 82.47 77.26 77.52 8.8M
2025-01-22 76.03 83.99 75.36 80.71 11.8M
2025-01-21 77.50 83.00 76.90 79.87 12.2M
2025-01-20 73.68 76.40 71.83 75.73 8.9M
2025-01-17 68.95 75.00 68.28 73.67 10.2M
2025-01-16 73.33 74.43 69.00 69.77 8.9M
2025-01-15 72.19 77.62 71.70 73.09 10.6M
2025-01-14 70.38 73.43 68.41 73.00 7.8M
2025-01-13 69.70 72.12 68.31 69.48 8.0M
2025-01-10 78.19 80.60 73.85 73.85 9.6M
2025-01-09 81.00 85.00 79.68 80.22 10.9M
2025-01-08 75.19 84.78 74.19 83.00 12.9M
2025-01-07 74.40 77.77 72.66 77.00 9.8M
2025-01-06 77.37 81.03 71.55 74.41 10.6M
2025-01-03 83.09 86.61 78.00 78.00 10.0M
2025-01-02 78.05 84.68 75.10 81.30 9.7M