慈星股份（300307）历史行情
以下为慈星股份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 | 6.800 | 6.830 | 6.860 | 6.610 | 0.020 | 0.294% | 1,347.73万 | 0.91亿 | 1.711% |
| 2026-10-08 | 6.910 | 6.810 | 6.950 | 6.760 | -0.060 | -0.873% | 9.44万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.960 | 6.870 | 7.000 | 6.830 | -0.080 | -1.151% | 1,083.04万 | 0.75亿 | 1.375% |
| 2026-10-06 | 6.960 | 6.870 | 7.000 | 6.830 | -0.080 | -1.151% | 1,083.04万 | 0.75亿 | 1.375% |
| 2026-10-05 | 6.960 | 6.870 | 7.000 | 6.830 | -0.080 | -1.151% | 1,083.04万 | 0.75亿 | 1.375% |
| 2026-10-02 | 6.960 | 6.870 | 7.000 | 6.830 | -0.080 | -1.151% | 1,083.04万 | 0.75亿 | 1.375% |
| 2026-10-01 | 6.960 | 6.870 | 7.000 | 6.830 | -0.080 | -1.151% | 1,083.04万 | 0.75亿 | 1.375% |
| 2026-09-30 | 6.960 | 6.870 | 7.000 | 6.830 | -0.080 | -1.151% | 10.83万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.930 | 6.950 | 7.060 | 6.910 | -0.020 | -0.287% | 7.36万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.300 | 6.970 | 7.300 | 6.920 | -0.260 | -3.596% | 12.60万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.280 | 7.230 | 7.340 | 7.220 | -0.070 | -0.959% | 855.56万 | 0.62亿 | 1.086% |
| 2026-09-24 | 7.280 | 7.230 | 7.340 | 7.220 | -0.070 | -0.959% | 8.56万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.360 | 7.300 | 7.380 | 7.270 | -0.050 | -0.680% | 8.50万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.330 | 7.350 | 7.480 | 7.300 | 0.020 | 0.273% | 13.41万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.110 | 7.330 | 7.340 | 7.100 | 0.230 | 3.239% | 21.88万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.150 | 7.100 | 7.280 | 7.090 | -0.010 | -0.141% | 13.28万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.220 | 7.110 | 7.320 | 7.100 | -0.140 | -1.931% | 11.50万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.130 | 7.250 | 7.320 | 7.070 | 0.120 | 1.683% | 10.82万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.210 | 7.130 | 7.220 | 7.100 | -0.120 | -1.655% | 7.17万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.090 | 7.250 | 7.260 | 7.040 | 0.100 | 1.399% | 10.49万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.220 | 7.150 | 7.220 | 6.990 | -0.140 | -1.920% | 15.81万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.360 | 7.290 | 7.380 | 7.270 | -0.130 | -1.752% | 10.64万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.530 | 7.420 | 7.580 | 7.390 | -0.130 | -1.722% | 13.05万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.580 | 7.550 | 7.690 | 7.460 | 0.100 | 1.342% | 18.20万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.360 | 7.450 | 7.470 | 7.320 | 0.110 | 1.499% | 14.70万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.540 | 7.340 | 7.580 | 7.290 | -0.120 | -1.609% | 16.97万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.420 | 7.460 | 7.530 | 7.310 | 0.050 | 0.675% | 15.28万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.350 | 7.410 | 7.470 | 7.290 | -0.030 | -0.403% | 12.20万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.490 | 7.440 | 7.540 | 7.420 | -0.060 | -0.800% | 15.47万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.430 | 7.500 | 7.510 | 7.350 | 0.020 | 0.267% | 15.97万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.510 | 7.480 | 7.630 | 7.470 | -0.050 | -0.664% | 13.86万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.500 | 7.530 | 7.570 | 7.430 | 0.080 | 1.074% | 19.07万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.480 | 7.450 | 7.580 | 7.330 | 0.000 | 0.000% | 19.93万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.310 | 7.450 | 7.500 | 7.250 | 0.050 | 0.676% | 17.39万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.390 | 7.400 | 7.460 | 7.210 | -0.060 | -0.804% | 20.32万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.150 | 7.460 | 7.530 | 7.100 | 0.230 | 3.181% | 30.37万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.220 | 7.230 | 7.360 | 7.150 | 0.010 | 0.139% | 27.43万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.000 | 7.220 | 8.060 | 7.130 | -0.920 | -11.302% | 70.60万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.760 | 8.140 | 8.200 | 7.670 | 0.330 | 4.225% | 55.83万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.200 | 7.810 | 8.240 | 7.500 | 0.000 | 0.000% | 35.94万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.850 | 7.810 | 7.850 | 7.590 | 0.030 | 0.386% | 23.74万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.740 | 7.780 | 7.950 | 7.570 | 0.130 | 1.699% | 33.02万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.540 | 7.650 | 7.680 | 7.520 | -0.010 | -0.131% | 24.44万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.550 | 7.660 | 7.850 | 7.300 | 0.060 | 0.789% | 49.11万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.510 | 7.600 | 8.140 | 7.220 | -0.100 | -1.299% | 86.22万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.960 | 7.700 | 7.750 | 6.950 | 0.780 | 11.272% | 59.04万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.930 | 6.920 | 6.980 | 6.820 | -0.070 | -1.001% | 23.74万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.910 | 6.990 | 7.200 | 6.870 | 0.040 | 0.576% | 30.65万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.940 | 6.950 | 7.020 | 6.830 | 0.020 | 0.289% | 20.50万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.850 | 6.930 | 7.000 | 6.750 | 0.110 | 1.613% | 25.01万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.540 | 6.820 | 6.920 | 6.490 | 0.400 | 6.231% | 33.36万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.370 | 6.420 | 6.560 | 6.360 | -0.020 | -0.311% | 12.44万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.200 | 6.440 | 6.500 | 6.200 | 0.210 | 3.371% | 13.04万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.150 | 6.230 | 6.300 | 6.150 | -0.010 | -0.160% | 10.57万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.080 | 6.240 | 6.290 | 6.050 | 0.170 | 2.801% | 9.39万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.180 | 6.070 | 6.210 | 6.060 | -0.180 | -2.880% | 8.73万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.200 | 6.250 | 6.290 | 6.170 | 0.010 | 0.160% | 9.38万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.230 | 6.240 | 6.350 | 6.150 | -0.020 | -0.319% | 13.84万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.160 | 6.260 | 6.330 | 5.810 | 0.130 | 2.121% | 22.56万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.460 | 6.130 | 6.560 | 6.040 | -0.290 | -4.517% | 25.33万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.680 | 6.420 | 6.760 | 6.360 | -0.290 | -4.322% | 22.29万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.660 | 6.710 | 6.760 | 6.620 | 0.000 | 0.000% | 12.16万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.850 | 6.710 | 6.920 | 6.700 | -0.100 | -1.468% | 14.35万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.650 | 6.810 | 6.820 | 6.580 | 0.160 | 2.406% | 14.75万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.900 | 6.650 | 6.900 | 6.560 | -0.180 | -2.635% | 21.74万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.650 | 6.830 | 6.930 | 6.500 | 0.170 | 2.553% | 19.04万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.740 | 6.660 | 6.820 | 6.400 | -0.060 | -0.893% | 20.55万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.880 | 6.720 | 6.940 | 6.620 | -0.180 | -2.609% | 18.93万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.270 | 6.900 | 7.360 | 6.870 | -0.280 | -3.900% | 30.95万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.650 | 7.180 | 7.980 | 7.170 | -0.260 | -3.495% | 37.43万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.150 | 7.440 | 7.620 | 7.140 | 0.220 | 3.047% | 35.41万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.200 | 7.220 | 7.430 | 7.170 | -0.040 | -0.551% | 24.74万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.280 | 7.260 | 7.390 | 7.090 | -0.110 | -1.493% | 29.30万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.120 | 7.370 | 7.440 | 6.940 | 0.160 | 2.219% | 34.89万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.870 | 7.210 | 7.340 | 6.730 | 0.280 | 4.040% | 40.36万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.160 | 6.930 | 7.180 | 6.880 | -0.270 | -3.750% | 28.30万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.550 | 7.200 | 7.550 | 7.140 | -0.400 | -5.263% | 32.00万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.690 | 7.600 | 7.760 | 7.400 | -0.110 | -1.427% | 24.72万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.870 | 7.710 | 7.920 | 7.640 | -0.260 | -3.262% | 29.84万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.080 | 7.970 | 8.140 | 7.760 | -0.170 | -2.088% | 44.22万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.810 | 8.140 | 8.680 | 7.800 | 0.200 | 2.519% | 70.93万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.440 | 7.940 | 8.520 | 7.750 | -0.440 | -5.251% | 73.56万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.500 | 8.380 | 8.720 | 8.310 | -0.350 | -4.009% | 65.99万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.120 | 8.730 | 8.770 | 8.030 | 0.530 | 6.463% | 82.70万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.710 | 8.200 | 8.200 | 7.620 | 0.450 | 5.806% | 80.40万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.300 | 7.750 | 7.750 | 7.130 | 0.320 | 4.307% | 55.72万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.380 | 7.430 | 7.630 | 7.330 | -0.020 | -0.268% | 30.59万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.450 | 7.450 | 7.520 | 7.280 | 0.000 | 0.000% | 30.57万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.530 | 7.450 | 7.650 | 7.390 | -0.200 | -2.614% | 50.85万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.750 | 7.650 | 7.790 | 6.750 | 0.870 | 12.832% | 66.67万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.770 | 6.780 | 6.870 | 6.710 | -0.040 | -0.587% | 10.61万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.770 | 6.820 | 6.980 | 6.720 | 0.060 | 0.888% | 13.67万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.820 | 6.760 | 6.910 | 6.710 | -0.040 | -0.588% | 12.02万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.720 | 6.800 | 6.890 | 6.630 | 0.060 | 0.890% | 10.89万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.940 | 6.740 | 7.010 | 6.700 | -0.220 | -3.161% | 11.97万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.990 | 6.960 | 7.040 | 6.770 | -0.030 | -0.429% | 13.16万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.100 | 6.990 | 7.170 | 6.960 | -0.150 | -2.101% | 12.75万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.200 | 7.140 | 7.300 | 7.040 | -0.090 | -1.245% | 12.70万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.280 | 7.230 | 7.370 | 7.160 | -0.090 | -1.230% | 14.63万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.220 | 7.320 | 7.380 | 7.180 | 0.030 | 0.412% | 16.91万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.420 | 7.290 | 7.520 | 7.280 | -0.110 | -1.486% | 21.30万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.380 | 7.400 | 7.440 | 7.270 | 0.020 | 0.271% | 13.15万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.370 | 7.380 | 7.400 | 7.270 | 0.040 | 0.545% | 11.56万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.220 | 7.340 | 7.440 | 7.210 | 0.150 | 2.086% | 15.54万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.120 | 7.190 | 7.320 | 7.120 | 0.050 | 0.700% | 11.87万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.290 | 7.140 | 7.320 | 7.120 | -0.150 | -2.058% | 10.98万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.180 | 7.290 | 7.330 | 7.160 | 0.070 | 0.970% | 11.59万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.200 | 7.220 | 7.290 | 7.180 | -0.030 | -0.414% | 11.01万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.220 | 7.250 | 7.340 | 7.200 | 0.060 | 0.834% | 13.72万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.080 | 7.190 | 7.200 | 7.080 | 0.070 | 0.983% | 12.22万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.140 | 7.120 | 7.250 | 7.100 | -0.030 | -0.420% | 14.16万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.010 | 7.150 | 7.200 | 6.940 | 0.130 | 1.852% | 22.78万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.890 | 7.020 | 7.070 | 6.850 | 0.140 | 2.035% | 21.61万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.740 | 6.880 | 7.110 | 6.740 | 0.480 | 7.500% | 38.04万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.470 | 6.400 | 6.530 | 6.360 | -0.080 | -1.235% | 7.24万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.370 | 6.480 | 6.490 | 6.290 | 0.100 | 1.567% | 8.59万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.290 | 6.380 | 6.410 | 6.230 | 0.030 | 0.472% | 6.94万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.420 | 6.350 | 6.430 | 6.320 | -0.080 | -1.244% | 6.21万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.470 | 6.430 | 6.480 | 6.400 | -0.060 | -0.924% | 6.48万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.550 | 6.490 | 6.560 | 6.460 | -0.070 | -1.067% | 5.43万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.520 | 6.560 | 6.560 | 6.480 | 0.030 | 0.459% | 6.44万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.520 | 6.530 | 6.550 | 6.450 | -0.010 | -0.153% | 6.18万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.530 | 6.540 | 6.560 | 6.460 | 0.060 | 0.926% | 6.37万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.530 | 6.480 | 6.550 | 6.460 | -0.060 | -0.917% | 5.42万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.490 | 6.540 | 6.560 | 6.410 | 0.050 | 0.770% | 10.72万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.410 | 6.490 | 6.500 | 6.390 | 0.000 | 0.000% | 5.07万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.460 | 6.450 | 6.520 | 6.450 | 0.000 | 0.000% | 5.16万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.490 | 6.420 | 6.510 | 6.400 | 0.000 | 0.000% | 5.88万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.430 | 6.540 | 6.550 | 6.420 | 0.000 | 0.000% | 7.60万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.210 | 6.330 | 6.400 | 6.180 | 0.000 | 0.000% | 5.77万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.380 | 6.180 | 6.400 | 6.180 | 0.000 | 0.000% | 5.80万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.490 | 6.380 | 6.500 | 6.340 | 0.000 | 0.000% | 5.58万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.600 | 6.510 | 6.630 | 6.460 | 0.000 | 0.000% | 6.89万 | 0.00亿 | 0.000% |