恒星科技（002132）历史行情
以下为恒星科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.000 | 4.080 | 4.080 | 3.960 | 0.080 | 2.000% | 33.61万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.040 | 4.000 | 4.090 | 3.970 | -0.030 | -0.744% | 22.71万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.020 | 4.030 | 4.030 | 3.960 | 0.060 | 1.511% | 2,285.31万 | 0.91亿 | 1.633% |
| 2026-10-06 | 4.020 | 4.030 | 4.030 | 3.960 | 0.060 | 1.511% | 2,285.31万 | 0.91亿 | 1.633% |
| 2026-10-05 | 4.020 | 4.030 | 4.030 | 3.960 | 0.060 | 1.511% | 2,285.31万 | 0.91亿 | 1.633% |
| 2026-10-02 | 4.020 | 4.030 | 4.030 | 3.960 | 0.060 | 1.511% | 2,285.31万 | 0.91亿 | 1.633% |
| 2026-10-01 | 4.020 | 4.030 | 4.030 | 3.960 | 0.060 | 1.511% | 2,285.31万 | 0.91亿 | 1.633% |
| 2026-09-30 | 4.020 | 4.030 | 4.030 | 3.960 | 0.060 | 1.511% | 22.85万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.980 | 3.970 | 4.030 | 3.960 | -0.020 | -0.501% | 19.86万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.100 | 3.990 | 4.100 | 3.950 | -0.100 | -2.445% | 32.94万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.160 | 4.090 | 4.180 | 4.080 | -0.060 | -1.446% | 2,712.65万 | 1.12亿 | 1.939% |
| 2026-09-24 | 4.160 | 4.090 | 4.180 | 4.080 | -0.060 | -1.446% | 27.13万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.200 | 4.150 | 4.230 | 4.140 | -0.060 | -1.425% | 29.64万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.310 | 4.210 | 4.330 | 4.180 | -0.090 | -2.093% | 48.79万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.340 | 4.300 | 4.340 | 4.270 | -0.030 | -0.693% | 38.12万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.240 | 4.330 | 4.340 | 4.240 | 0.100 | 2.364% | 42.12万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.290 | 4.230 | 4.310 | 4.190 | -0.060 | -1.399% | 36.17万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.170 | 4.290 | 4.330 | 4.170 | 0.100 | 2.387% | 42.63万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.240 | 4.190 | 4.240 | 4.160 | -0.070 | -1.643% | 37.68万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.200 | 4.260 | 4.300 | 4.170 | 0.020 | 0.472% | 34.74万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.270 | 4.240 | 4.290 | 4.150 | -0.100 | -2.304% | 60.45万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.170 | 4.340 | 4.430 | 4.140 | 0.150 | 3.580% | 105.45万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.210 | 4.190 | 4.230 | 4.150 | -0.030 | -0.711% | 37.86万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.180 | 4.220 | 4.230 | 4.150 | 0.040 | 0.957% | 50.32万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.200 | 4.180 | 4.220 | 4.160 | -0.010 | -0.239% | 39.59万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.300 | 4.190 | 4.340 | 4.170 | -0.090 | -2.103% | 54.39万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.430 | 4.280 | 4.500 | 4.280 | -0.100 | -2.283% | 68.39万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.450 | 4.380 | 4.450 | 4.360 | -0.130 | -2.882% | 50.41万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.460 | 4.510 | 4.520 | 4.400 | 0.020 | 0.445% | 62.38万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.390 | 4.490 | 4.500 | 4.290 | 0.020 | 0.447% | 80.89万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.530 | 4.470 | 4.580 | 4.470 | -0.100 | -2.188% | 80.52万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.510 | 4.570 | 4.620 | 4.450 | 0.070 | 1.556% | 104.85万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.750 | 4.500 | 4.770 | 4.440 | -0.310 | -6.445% | 153.91万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.190 | 4.810 | 5.240 | 4.680 | -0.390 | -7.500% | 225.22万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.070 | 5.200 | 5.250 | 5.030 | 0.430 | 9.015% | 212.44万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.400 | 4.770 | 4.830 | 4.350 | 0.310 | 6.951% | 91.19万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.440 | 4.460 | 4.500 | 4.380 | 0.080 | 1.826% | 47.23万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.590 | 4.380 | 4.700 | 4.360 | -0.300 | -6.410% | 66.88万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.610 | 4.680 | 4.680 | 4.560 | 0.100 | 2.183% | 66.23万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.600 | 4.580 | 4.630 | 4.380 | 0.180 | 4.091% | 78.11万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.270 | 4.400 | 4.400 | 4.220 | 0.130 | 3.044% | 53.25万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.310 | 4.270 | 4.370 | 4.250 | 0.020 | 0.471% | 53.59万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.150 | 4.250 | 4.260 | 4.140 | 0.100 | 2.410% | 44.00万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.200 | 4.150 | 4.220 | 4.140 | -0.080 | -1.891% | 34.88万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.210 | 4.230 | 4.230 | 4.120 | 0.040 | 0.955% | 47.44万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.130 | 4.190 | 4.210 | 4.050 | 0.040 | 0.964% | 52.95万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.060 | 4.150 | 4.150 | 4.040 | 0.080 | 1.966% | 58.39万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.000 | 4.070 | 4.090 | 3.980 | 0.070 | 1.750% | 60.24万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.910 | 4.000 | 4.020 | 3.890 | 0.130 | 3.359% | 59.73万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.850 | 3.870 | 3.950 | 3.850 | 0.030 | 0.781% | 57.22万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.820 | 3.840 | 3.920 | 3.820 | 0.110 | 2.949% | 50.81万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.990 | 3.730 | 4.020 | 3.720 | -0.280 | -6.983% | 76.90万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.040 | 4.010 | 4.060 | 3.890 | -0.030 | -0.743% | 50.29万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.130 | 4.040 | 4.240 | 4.010 | -0.130 | -3.118% | 50.31万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.050 | 4.170 | 4.200 | 3.990 | 0.110 | 2.709% | 49.46万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.160 | 4.060 | 4.190 | 4.040 | -0.180 | -4.245% | 45.62万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.300 | 4.240 | 4.310 | 4.170 | -0.060 | -1.395% | 65.32万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.090 | 4.300 | 4.540 | 4.050 | 0.170 | 4.116% | 138.41万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.110 | 4.130 | 4.150 | 3.750 | 0.030 | 0.732% | 94.86万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.550 | 4.100 | 4.560 | 4.100 | -0.460 | -10.088% | 102.22万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.520 | 4.560 | 4.910 | 4.260 | 0.000 | 0.000% | 125.87万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.800 | 4.560 | 4.800 | 4.460 | -0.280 | -5.785% | 68.87万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.730 | 4.840 | 4.930 | 4.680 | 0.150 | 3.198% | 90.45万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.580 | 4.690 | 4.720 | 4.420 | -0.210 | -4.286% | 104.30万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.350 | 4.900 | 5.380 | 4.900 | -0.540 | -9.926% | 99.71万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.500 | 5.440 | 5.900 | 5.420 | -0.170 | -3.030% | 134.54万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.640 | 5.610 | 5.730 | 5.220 | -0.160 | -2.773% | 161.09万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.820 | 5.770 | 6.090 | 5.570 | -0.262 | -4.344% | 214.06万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.582 | 6.032 | 6.142 | 5.582 | 0.450 | 8.062% | 267.81万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.462 | 5.582 | 5.852 | 5.362 | 0.070 | 1.270% | 122.66万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.732 | 5.512 | 5.872 | 5.382 | -0.170 | -2.992% | 110.03万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.462 | 5.682 | 5.852 | 5.302 | 0.110 | 1.974% | 136.03万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.482 | 5.572 | 5.612 | 5.282 | 0.210 | 3.916% | 121.40万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.282 | 5.362 | 5.402 | 5.062 | 0.130 | 2.485% | 85.39万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.342 | 5.232 | 5.642 | 5.142 | -0.160 | -2.967% | 109.52万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.962 | 5.392 | 5.612 | 4.952 | 0.280 | 5.477% | 159.23万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.392 | 5.112 | 5.472 | 4.892 | -0.330 | -6.064% | 153.46万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.142 | 5.442 | 5.532 | 4.942 | 0.290 | 5.629% | 148.03万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.102 | 5.152 | 5.332 | 5.012 | 0.090 | 1.778% | 92.76万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.142 | 5.062 | 5.312 | 4.962 | 0.000 | 0.000% | 83.97万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.122 | 5.062 | 5.192 | 4.992 | -0.070 | -1.364% | 52.39万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.202 | 5.132 | 5.262 | 5.072 | -0.080 | -1.535% | 57.70万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.252 | 5.212 | 5.312 | 5.152 | -0.050 | -0.950% | 43.41万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.192 | 5.262 | 5.362 | 5.152 | 0.120 | 2.334% | 50.39万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.362 | 5.142 | 5.412 | 5.052 | -0.150 | -2.834% | 66.78万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.382 | 5.292 | 5.532 | 5.202 | -0.150 | -2.756% | 77.42万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.562 | 5.442 | 5.602 | 5.342 | -0.210 | -3.715% | 92.37万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.692 | 5.652 | 5.742 | 5.472 | -0.080 | -1.396% | 108.74万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.482 | 5.732 | 5.802 | 5.432 | -0.080 | -1.376% | 159.89万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.412 | 5.812 | 6.122 | 5.362 | 0.250 | 4.495% | 235.78万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.272 | 5.562 | 5.712 | 5.072 | 0.270 | 5.102% | 224.76万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.792 | 5.292 | 5.292 | 4.772 | 0.490 | 10.204% | 61.48万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.782 | 4.802 | 4.812 | 4.552 | 0.010 | 0.209% | 49.74万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.802 | 4.792 | 4.852 | 4.762 | -0.010 | -0.208% | 46.46万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.142 | 4.802 | 5.172 | 4.752 | -0.340 | -6.612% | 71.85万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.972 | 5.142 | 5.162 | 4.952 | 0.130 | 2.594% | 47.64万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.102 | 5.012 | 5.192 | 4.932 | -0.140 | -2.717% | 58.79万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.292 | 5.152 | 5.352 | 5.042 | -0.180 | -3.376% | 67.88万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.452 | 5.332 | 5.492 | 5.222 | -0.080 | -1.478% | 62.56万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.282 | 5.412 | 5.432 | 5.212 | 0.180 | 3.440% | 63.67万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.392 | 5.232 | 5.782 | 5.212 | -0.120 | -2.242% | 113.61万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.342 | 5.352 | 5.452 | 5.192 | -0.020 | -0.372% | 82.16万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.572 | 5.372 | 5.612 | 5.272 | -0.170 | -3.067% | 120.39万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.632 | 5.542 | 5.832 | 5.502 | -0.310 | -5.297% | 132.79万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.222 | 5.852 | 6.292 | 5.792 | -0.350 | -5.643% | 192.14万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.752 | 6.202 | 6.322 | 5.672 | 0.460 | 8.011% | 218.38万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.562 | 5.742 | 5.902 | 5.462 | 0.110 | 1.953% | 135.35万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.632 | 5.632 | 5.782 | 5.562 | 0.060 | 1.077% | 121.61万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.692 | 5.572 | 5.752 | 5.412 | -0.100 | -1.763% | 188.62万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.052 | 5.672 | 5.672 | 4.992 | 0.520 | 10.093% | 190.99万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.912 | 5.152 | 5.172 | 4.852 | 0.170 | 3.412% | 113.23万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.852 | 4.982 | 4.982 | 4.802 | 0.200 | 4.182% | 102.61万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.762 | 4.782 | 4.812 | 4.632 | -0.020 | -0.416% | 83.96万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.652 | 4.802 | 4.842 | 4.532 | 0.220 | 4.801% | 142.90万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.562 | 4.582 | 4.762 | 4.502 | 0.010 | 0.219% | 67.16万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.532 | 4.572 | 4.582 | 4.472 | 0.010 | 0.219% | 61.45万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.552 | 4.562 | 4.672 | 4.492 | -0.020 | -0.436% | 67.16万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.552 | 4.582 | 4.652 | 4.472 | 0.040 | 0.881% | 92.38万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.452 | 4.542 | 4.582 | 4.442 | 0.050 | 1.113% | 69.70万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.582 | 4.492 | 4.592 | 4.432 | -0.110 | -2.390% | 86.26万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.532 | 4.602 | 4.702 | 4.482 | 0.110 | 2.449% | 140.36万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.332 | 4.492 | 4.612 | 4.262 | 0.120 | 2.745% | 192.79万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.172 | 4.372 | 4.522 | 4.112 | 0.270 | 6.582% | 228.37万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.532 | 4.102 | 4.532 | 4.082 | -0.180 | -4.204% | 171.08万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.132 | 4.282 | 4.282 | 4.052 | 0.120 | 2.883% | 102.00万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.982 | 4.162 | 4.172 | 3.952 | 0.000 | 0.000% | 107.21万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.052 | 4.002 | 4.062 | 3.992 | 0.000 | 0.000% | 51.65万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.982 | 4.002 | 4.062 | 3.952 | 0.000 | 0.000% | 68.77万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.062 | 4.042 | 4.122 | 3.972 | 0.000 | 0.000% | 148.07万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.662 | 4.022 | 4.022 | 3.662 | 0.000 | 0.000% | 61.83万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.752 | 3.652 | 3.762 | 3.582 | 0.000 | 0.000% | 39.19万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.812 | 3.762 | 3.842 | 3.712 | 0.000 | 0.000% | 22.87万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.892 | 3.822 | 3.902 | 3.782 | 0.000 | 0.000% | 26.87万 | 0.00亿 | 0.000% |