星徽股份（300464）历史行情
以下为星徽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 | 9.480 | 9.350 | 9.590 | 8.700 | -0.180 | -1.889% | 23.00万 | 0.00亿 | 0.000% |
| 2026-10-08 | 10.280 | 9.530 | 10.430 | 9.380 | -0.570 | -5.644% | 23.72万 | 0.00亿 | 0.000% |
| 2026-10-07 | 10.650 | 10.100 | 10.770 | 10.030 | -0.530 | -4.986% | 2,252.83万 | 2.34亿 | 6.343% |
| 2026-10-06 | 10.650 | 10.100 | 10.770 | 10.030 | -0.530 | -4.986% | 2,252.83万 | 2.34亿 | 6.343% |
| 2026-10-05 | 10.650 | 10.100 | 10.770 | 10.030 | -0.530 | -4.986% | 2,252.83万 | 2.34亿 | 6.343% |
| 2026-10-02 | 10.650 | 10.100 | 10.770 | 10.030 | -0.530 | -4.986% | 2,252.83万 | 2.34亿 | 6.343% |
| 2026-10-01 | 10.650 | 10.100 | 10.770 | 10.030 | -0.530 | -4.986% | 2,252.83万 | 2.34亿 | 6.343% |
| 2026-09-30 | 10.650 | 10.100 | 10.770 | 10.030 | -0.530 | -4.986% | 22.53万 | 0.00亿 | 0.000% |
| 2026-09-29 | 10.600 | 10.630 | 11.190 | 10.420 | 0.220 | 2.113% | 33.27万 | 0.00亿 | 0.000% |
| 2026-09-28 | 11.500 | 10.410 | 11.610 | 10.230 | -1.030 | -9.003% | 30.73万 | 0.00亿 | 0.000% |
| 2026-09-27 | 12.030 | 11.440 | 12.030 | 11.100 | -0.560 | -4.667% | 3,575.06万 | 4.08亿 | 10.067% |
| 2026-09-24 | 12.030 | 11.440 | 12.030 | 11.100 | -0.560 | -4.667% | 35.75万 | 0.00亿 | 0.000% |
| 2026-09-23 | 12.360 | 12.000 | 12.490 | 11.520 | -0.220 | -1.800% | 36.94万 | 0.00亿 | 0.000% |
| 2026-09-22 | 12.000 | 12.220 | 12.610 | 11.830 | 0.340 | 2.862% | 37.34万 | 0.00亿 | 0.000% |
| 2026-09-21 | 11.560 | 11.880 | 11.960 | 11.270 | 0.270 | 2.326% | 48.53万 | 0.00亿 | 0.000% |
| 2026-09-18 | 10.030 | 11.610 | 11.870 | 9.910 | 1.720 | 17.391% | 64.03万 | 0.00亿 | 0.000% |
| 2026-09-17 | 9.950 | 9.890 | 10.170 | 9.360 | -0.130 | -1.297% | 63.18万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.340 | 10.020 | 10.020 | 8.280 | 1.670 | 20.000% | 66.55万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.380 | 8.350 | 8.500 | 7.880 | 0.100 | 1.212% | 22.77万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.090 | 8.250 | 8.410 | 7.830 | 0.150 | 1.852% | 17.64万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.990 | 8.100 | 8.220 | 7.720 | 0.040 | 0.496% | 13.35万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.970 | 8.060 | 8.240 | 7.930 | 0.080 | 1.003% | 10.90万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.000 | 7.980 | 8.100 | 7.910 | -0.050 | -0.623% | 8.10万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.010 | 8.030 | 8.230 | 7.900 | 0.060 | 0.753% | 8.58万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.810 | 7.970 | 8.100 | 7.630 | 0.200 | 2.574% | 11.10万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.020 | 7.770 | 8.080 | 7.700 | -0.120 | -1.521% | 12.20万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.080 | 7.890 | 8.270 | 7.820 | -0.200 | -2.472% | 14.14万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.780 | 8.090 | 8.130 | 7.450 | 0.230 | 2.926% | 22.12万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.030 | 7.860 | 8.120 | 7.760 | -0.170 | -2.117% | 18.12万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.820 | 8.030 | 8.050 | 7.700 | 0.200 | 2.554% | 14.36万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.000 | 7.830 | 8.070 | 7.820 | -0.180 | -2.247% | 9.57万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.800 | 8.010 | 8.070 | 7.700 | 0.070 | 0.882% | 17.70万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.480 | 7.940 | 8.180 | 7.480 | 0.410 | 5.445% | 19.81万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.000 | 7.530 | 7.680 | 6.850 | 0.470 | 6.657% | 17.63万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.780 | 7.060 | 7.130 | 6.710 | 0.310 | 4.593% | 14.36万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.610 | 6.750 | 6.800 | 6.500 | 0.080 | 1.199% | 6.39万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.690 | 6.670 | 6.750 | 6.610 | 0.070 | 1.061% | 5.63万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.040 | 6.600 | 7.110 | 6.500 | -0.520 | -7.303% | 10.70万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.150 | 7.120 | 7.240 | 7.000 | 0.020 | 0.282% | 9.13万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.990 | 7.100 | 7.130 | 6.890 | 0.160 | 2.305% | 11.91万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.250 | 6.940 | 7.490 | 6.880 | -0.400 | -5.450% | 19.83万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.120 | 7.340 | 7.540 | 7.110 | 0.350 | 5.007% | 26.22万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.550 | 6.990 | 7.030 | 6.520 | 0.420 | 6.393% | 11.60万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.600 | 6.570 | 6.750 | 6.420 | -0.030 | -0.455% | 8.59万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.440 | 6.600 | 6.710 | 6.320 | 0.210 | 3.286% | 9.93万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.490 | 6.390 | 6.490 | 6.240 | -0.010 | -0.156% | 5.59万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.420 | 6.400 | 6.480 | 6.270 | -0.010 | -0.156% | 6.48万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.250 | 6.410 | 6.420 | 6.250 | 0.090 | 1.424% | 6.87万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.210 | 6.320 | 6.380 | 6.150 | 0.180 | 2.932% | 8.39万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.080 | 6.140 | 6.150 | 6.030 | 0.060 | 0.987% | 6.17万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.050 | 6.080 | 6.150 | 5.980 | 0.220 | 3.754% | 12.55万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.040 | 5.860 | 6.300 | 5.760 | -0.190 | -3.140% | 17.71万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.900 | 6.050 | 6.180 | 5.770 | 0.110 | 1.852% | 18.59万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.790 | 5.940 | 5.960 | 5.730 | 0.060 | 1.020% | 9.30万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.700 | 5.880 | 5.880 | 5.580 | 0.200 | 3.521% | 9.21万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.940 | 5.680 | 5.940 | 5.620 | -0.300 | -5.017% | 12.67万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.510 | 5.980 | 6.000 | 5.430 | 0.500 | 9.124% | 16.71万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.600 | 5.480 | 5.960 | 5.420 | -0.250 | -4.363% | 17.60万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.370 | 5.730 | 5.770 | 4.760 | 0.340 | 6.308% | 25.36万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.000 | 5.390 | 6.060 | 5.310 | -0.530 | -8.953% | 19.15万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.060 | 5.920 | 6.430 | 5.880 | -0.130 | -2.149% | 22.68万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.100 | 6.050 | 6.230 | 5.990 | -0.030 | -0.493% | 10.37万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.160 | 6.080 | 6.330 | 5.960 | -0.070 | -1.138% | 13.90万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.860 | 6.150 | 6.150 | 5.750 | 0.400 | 6.957% | 17.21万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.240 | 5.750 | 6.270 | 5.740 | -0.520 | -8.293% | 9.69万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.290 | 6.270 | 6.490 | 6.240 | -0.010 | -0.159% | 10.99万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.460 | 6.280 | 6.630 | 6.140 | -0.230 | -3.533% | 10.85万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.610 | 6.510 | 6.680 | 6.420 | -0.170 | -2.545% | 7.42万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.870 | 6.680 | 6.980 | 6.610 | -0.190 | -2.766% | 7.86万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.960 | 6.870 | 7.160 | 6.780 | -0.130 | -1.857% | 9.41万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.060 | 7.000 | 7.260 | 6.970 | -0.040 | -0.568% | 10.14万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.150 | 7.040 | 7.450 | 6.990 | -0.100 | -1.401% | 12.43万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.120 | 7.140 | 7.280 | 7.000 | 0.010 | 0.140% | 11.73万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.180 | 7.130 | 7.380 | 7.040 | -0.070 | -0.972% | 12.21万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.710 | 7.200 | 7.820 | 7.170 | -0.510 | -6.615% | 16.05万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.000 | 7.710 | 8.120 | 7.650 | -0.330 | -4.104% | 11.00万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.240 | 8.040 | 8.360 | 7.930 | -0.280 | -3.365% | 11.54万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.150 | 8.320 | 8.450 | 7.900 | 0.170 | 2.086% | 13.31万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.150 | 8.150 | 8.370 | 8.020 | -0.080 | -0.972% | 10.75万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.380 | 8.230 | 8.450 | 8.000 | -0.170 | -2.024% | 12.86万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.460 | 8.400 | 8.610 | 8.180 | -0.140 | -1.639% | 11.89万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.500 | 8.540 | 8.790 | 8.420 | -0.090 | -1.043% | 16.83万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.000 | 8.630 | 8.800 | 8.000 | 0.820 | 10.499% | 30.62万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.660 | 7.810 | 7.890 | 7.500 | 0.320 | 4.272% | 13.80万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.650 | 7.490 | 7.820 | 7.360 | -0.080 | -1.057% | 15.11万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.900 | 7.570 | 7.930 | 7.360 | -0.410 | -5.138% | 17.66万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.280 | 7.980 | 8.320 | 7.770 | -0.400 | -4.773% | 14.24万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.230 | 8.380 | 8.550 | 8.040 | 0.370 | 4.619% | 22.58万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.600 | 8.010 | 8.630 | 7.930 | -0.890 | -10.000% | 23.39万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.110 | 8.900 | 9.110 | 8.480 | -0.090 | -1.001% | 15.92万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.700 | 8.990 | 9.150 | 8.670 | 0.150 | 1.697% | 15.20万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.990 | 8.840 | 9.190 | 8.590 | -0.180 | -1.996% | 18.07万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.300 | 9.020 | 9.460 | 8.930 | -0.290 | -3.115% | 18.14万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.620 | 9.310 | 9.650 | 9.210 | -0.330 | -3.423% | 24.88万 | 0.00亿 | 0.000% |
| 2026-05-29 | 10.240 | 9.640 | 10.410 | 9.560 | -0.680 | -6.589% | 31.44万 | 0.00亿 | 0.000% |
| 2026-05-28 | 10.210 | 10.320 | 10.540 | 9.870 | 0.120 | 1.176% | 36.21万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.880 | 10.200 | 11.030 | 9.800 | 0.280 | 2.823% | 52.14万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.500 | 9.920 | 10.250 | 9.310 | 0.450 | 4.752% | 50.58万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.200 | 9.470 | 9.680 | 9.100 | 0.280 | 3.047% | 33.87万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.490 | 9.190 | 9.650 | 9.050 | -0.190 | -2.026% | 27.53万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.460 | 9.380 | 9.820 | 9.220 | 0.070 | 0.752% | 41.15万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.360 | 9.310 | 9.650 | 9.200 | -0.210 | -2.206% | 31.96万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.680 | 9.520 | 9.550 | 8.620 | 0.810 | 9.300% | 39.18万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.190 | 8.710 | 8.800 | 8.060 | 0.470 | 5.704% | 26.85万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.520 | 8.240 | 8.680 | 8.110 | -0.140 | -1.671% | 20.60万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.500 | 8.380 | 8.500 | 8.210 | -0.080 | -0.946% | 20.11万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.400 | 8.460 | 8.610 | 8.300 | 0.030 | 0.356% | 15.77万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.380 | 8.430 | 8.580 | 8.180 | 0.020 | 0.238% | 15.41万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.220 | 8.410 | 8.500 | 7.950 | 0.260 | 3.190% | 20.56万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.030 | 8.150 | 8.200 | 8.010 | 0.080 | 0.991% | 15.92万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.100 | 8.070 | 8.160 | 7.900 | -0.010 | -0.124% | 13.84万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.940 | 8.080 | 8.090 | 7.910 | 0.170 | 2.149% | 13.41万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.930 | 7.910 | 8.090 | 7.850 | 0.000 | 0.000% | 11.80万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.940 | 7.910 | 8.080 | 7.420 | -0.070 | -0.877% | 17.50万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.880 | 7.980 | 8.000 | 7.770 | 0.090 | 1.141% | 12.46万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.000 | 7.890 | 8.000 | 7.730 | -0.090 | -1.128% | 8.98万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.940 | 7.980 | 8.090 | 7.780 | -0.010 | -0.125% | 10.83万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.130 | 7.990 | 8.150 | 7.880 | -0.140 | -1.722% | 11.84万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.150 | 8.130 | 8.290 | 8.070 | -0.050 | -0.611% | 11.41万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.250 | 8.180 | 8.280 | 8.020 | -0.130 | -1.564% | 13.95万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.110 | 8.310 | 8.310 | 7.980 | 0.180 | 2.214% | 18.92万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.760 | 8.130 | 8.200 | 7.640 | 0.320 | 4.097% | 22.96万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.330 | 7.810 | 7.850 | 7.230 | 0.490 | 6.694% | 23.79万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.600 | 7.320 | 7.650 | 7.280 | -0.260 | -3.430% | 18.59万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.770 | 7.580 | 7.910 | 7.500 | -0.130 | -1.686% | 15.76万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.110 | 7.710 | 8.230 | 7.600 | 0.000 | 0.000% | 29.21万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.310 | 8.200 | 8.460 | 8.180 | 0.000 | 0.000% | 17.64万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.100 | 8.290 | 8.360 | 8.100 | 0.000 | 0.000% | 14.09万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.060 | 8.250 | 8.250 | 7.900 | 0.000 | 0.000% | 17.16万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.920 | 7.870 | 8.000 | 7.780 | 0.000 | 0.000% | 12.81万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.340 | 7.760 | 8.350 | 7.740 | 0.000 | 0.000% | 23.38万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.120 | 8.190 | 8.390 | 8.050 | 0.000 | 0.000% | 28.98万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.970 | 8.230 | 8.270 | 7.780 | 0.000 | 0.000% | 32.99万 | 0.00亿 | 0.000% |