星宸科技（301536）历史行情

以下为星宸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
2026-10-02	125.000	123.360	125.880	122.510	-1.740	-1.391%	953.46万	11.81亿	5.072%
2026-10-01	125.000	123.360	125.880	122.510	-1.740	-1.391%	953.46万	11.81亿	5.072%
2026-09-30	125.000	123.360	125.880	122.510	-1.740	-1.391%	9.53万	0.00亿	0.000%
2026-09-29	124.120	125.100	128.550	122.230	1.090	0.879%	11.62万	0.00亿	0.000%
2026-09-28	129.770	124.010	130.500	120.800	-6.590	-5.046%	13.04万	0.00亿	0.000%
2026-09-27	134.780	130.600	136.450	130.600	-3.210	-2.399%	979.31万	13.02亿	5.210%
2026-09-24	134.780	130.600	136.450	130.600	-3.210	-2.399%	9.79万	0.00亿	0.000%
2026-09-23	133.080	133.810	134.880	131.500	0.730	0.549%	12.74万	0.00亿	0.000%
2026-09-22	128.300	133.080	136.990	126.550	7.160	5.686%	19.66万	0.00亿	0.000%
2026-09-21	124.000	125.920	126.980	123.730	0.150	0.119%	13.12万	0.00亿	0.000%
2026-09-18	115.510	125.770	125.770	114.630	12.900	11.429%	16.89万	0.00亿	0.000%
2026-09-17	112.990	112.870	115.500	112.420	-1.490	-1.303%	8.19万	0.00亿	0.000%
2026-09-16	109.320	114.360	115.180	108.500	5.080	4.649%	10.80万	0.00亿	0.000%
2026-09-15	110.000	109.280	112.360	109.000	-0.550	-0.501%	7.79万	0.00亿	0.000%
2026-09-14	110.000	109.830	111.800	107.600	-1.070	-0.965%	7.43万	0.00亿	0.000%
2026-09-11	112.520	110.900	113.400	107.880	-3.680	-3.212%	10.94万	0.00亿	0.000%
2026-09-10	116.260	114.580	116.960	114.400	-2.590	-2.210%	8.22万	0.00亿	0.000%
2026-09-09	119.010	117.170	120.700	116.500	-1.900	-1.596%	10.52万	0.00亿	0.000%
2026-09-08	124.030	119.070	124.310	117.880	-4.620	-3.735%	13.98万	0.00亿	0.000%
2026-09-07	121.990	123.690	124.750	117.560	3.810	3.178%	16.29万	0.00亿	0.000%
2026-09-04	128.690	119.880	129.330	118.670	-6.280	-4.978%	15.79万	0.00亿	0.000%
2026-09-03	133.880	126.160	134.110	124.680	-3.730	-2.872%	13.73万	0.00亿	0.000%
2026-09-02	131.810	129.890	134.680	129.800	-3.210	-2.412%	13.48万	0.00亿	0.000%
2026-09-01	136.500	133.100	137.930	131.650	1.600	1.217%	23.37万	0.00亿	0.000%
2026-08-31	116.590	131.500	131.620	115.950	15.020	12.895%	22.17万	0.00亿	0.000%
2026-08-28	119.580	116.480	123.370	116.250	-3.800	-3.159%	12.43万	0.00亿	0.000%
2026-08-27	117.010	120.280	121.690	116.000	7.720	6.859%	16.19万	0.00亿	0.000%
2026-08-26	115.010	112.560	115.830	111.600	-1.620	-1.419%	9.44万	0.00亿	0.000%
2026-08-25	113.180	114.180	115.330	108.710	-0.130	-0.114%	10.88万	0.00亿	0.000%
2026-08-24	117.170	114.310	117.700	111.200	-2.790	-2.383%	10.62万	0.00亿	0.000%
2026-08-21	116.910	117.100	119.300	115.500	-0.300	-0.256%	8.39万	0.00亿	0.000%
2026-08-20	118.020	117.400	121.330	115.910	1.750	1.513%	10.75万	0.00亿	0.000%
2026-08-19	124.280	115.650	125.470	114.620	-12.530	-9.775%	15.69万	0.00亿	0.000%
2026-08-18	128.580	128.180	130.330	124.760	-1.490	-1.149%	13.36万	0.00亿	0.000%
2026-08-17	123.040	129.670	129.820	122.350	7.360	6.017%	17.14万	0.00亿	0.000%
2026-08-14	124.290	122.310	127.840	120.460	0.010	0.008%	13.89万	0.00亿	0.000%
2026-08-13	126.500	122.300	127.990	122.300	-2.110	-1.696%	15.66万	0.00亿	0.000%
2026-08-12	124.540	124.410	126.990	122.620	-1.380	-1.097%	12.59万	0.00亿	0.000%
2026-08-11	120.410	125.790	128.100	120.080	4.190	3.446%	16.80万	0.00亿	0.000%
2026-08-10	122.500	121.600	123.020	117.850	-1.100	-0.896%	15.86万	0.00亿	0.000%
2026-08-07	118.790	122.700	124.140	117.600	3.700	3.109%	17.72万	0.00亿	0.000%
2026-08-06	111.000	119.000	122.200	110.500	4.500	3.930%	20.26万	0.00亿	0.000%
2026-08-05	109.200	114.500	116.700	109.110	5.890	5.423%	21.28万	0.00亿	0.000%
2026-08-04	107.040	108.610	110.200	102.030	4.300	4.122%	17.78万	0.00亿	0.000%
2026-08-03	114.000	104.310	119.990	103.500	-8.760	-7.747%	22.00万	0.00亿	0.000%
2026-07-31	113.120	113.070	117.990	108.000	9.070	8.721%	26.49万	0.00亿	0.000%
2026-07-30	123.530	104.000	125.720	100.900	-21.830	-17.349%	33.96万	0.00亿	0.000%
2026-07-29	120.000	125.830	137.000	119.990	7.030	5.918%	30.56万	0.00亿	0.000%
2026-07-28	124.850	118.800	127.600	117.100	-11.200	-8.615%	22.02万	0.00亿	0.000%
2026-07-27	132.000	130.000	133.000	120.000	-1.800	-1.366%	25.74万	0.00亿	0.000%
2026-07-24	128.150	131.800	137.120	128.100	0.350	0.266%	27.65万	0.00亿	0.000%
2026-07-23	138.470	131.450	139.800	129.000	-5.550	-4.051%	27.24万	0.00亿	0.000%
2026-07-22	119.730	137.000	146.620	119.730	14.820	12.130%	37.79万	0.00亿	0.000%
2026-07-21	110.000	122.180	123.910	105.280	15.530	14.562%	35.58万	0.00亿	0.000%
2026-07-20	110.220	106.650	110.220	104.590	14.800	16.113%	28.34万	0.00亿	0.000%
2026-07-17	103.570	91.850	104.000	90.500	-12.150	-11.683%	13.89万	0.00亿	0.000%
2026-07-16	106.640	104.000	114.000	102.200	-3.070	-2.867%	10.50万	0.00亿	0.000%
2026-07-15	114.770	107.070	117.340	105.510	-5.450	-4.844%	8.53万	0.00亿	0.000%
2026-07-14	112.540	112.520	114.280	106.660	1.370	1.233%	9.73万	0.00亿	0.000%
2026-07-13	116.320	111.150	120.360	110.340	-6.860	-5.813%	10.81万	0.00亿	0.000%
2026-07-10	122.930	118.010	127.500	117.600	-4.590	-3.744%	11.52万	0.00亿	0.000%
2026-07-09	115.680	122.600	122.980	111.000	7.540	6.553%	9.92万	0.00亿	0.000%
2026-07-08	116.800	115.060	119.980	111.400	-0.170	-0.148%	8.81万	0.00亿	0.000%
2026-07-07	116.260	115.230	121.190	113.500	-1.190	-1.022%	7.96万	0.00亿	0.000%
2026-07-06	119.560	116.420	119.990	112.300	-1.080	-0.919%	7.57万	0.00亿	0.000%
2026-07-03	115.750	117.500	120.600	113.880	1.500	1.293%	8.45万	0.00亿	0.000%
2026-07-02	120.890	116.000	123.900	115.270	-7.350	-5.959%	10.89万	0.00亿	0.000%
2026-07-01	128.900	123.350	130.180	122.340	-5.360	-4.164%	10.58万	0.00亿	0.000%
2026-06-30	122.140	128.710	128.960	122.140	7.880	6.522%	9.11万	0.00亿	0.000%
2026-06-29	125.630	120.830	128.230	116.310	-3.590	-2.885%	13.94万	0.00亿	0.000%
2026-06-26	129.880	124.420	133.080	123.500	-3.430	-2.683%	14.21万	0.00亿	0.000%
2026-06-25	122.300	127.850	128.880	120.000	6.270	5.157%	14.68万	0.00亿	0.000%
2026-06-24	112.070	121.580	122.700	112.000	9.420	8.399%	14.37万	0.00亿	0.000%
2026-06-23	113.500	112.160	115.800	110.310	-1.360	-1.198%	12.64万	0.00亿	0.000%
2026-06-22	115.000	113.520	115.970	109.440	0.880	0.781%	12.24万	0.00亿	0.000%
2026-06-18	110.060	112.640	113.980	109.000	2.580	2.344%	11.52万	0.00亿	0.000%
2026-06-17	109.000	110.060	112.680	108.030	-0.290	-0.263%	14.00万	0.00亿	0.000%
2026-06-16	105.040	110.350	110.630	104.050	4.350	4.104%	19.63万	0.00亿	0.000%
2026-06-15	92.000	106.000	106.120	92.000	15.010	16.496%	27.68万	0.00亿	0.000%
2026-06-12	87.670	90.990	93.380	86.650	5.040	5.864%	15.12万	0.00亿	0.000%
2026-06-11	85.780	85.950	86.400	83.010	0.250	0.292%	9.49万	0.00亿	0.000%
2026-06-10	83.330	85.700	87.380	82.800	4.020	4.922%	12.25万	0.00亿	0.000%
2026-06-09	77.810	81.680	82.450	77.810	6.860	9.169%	9.95万	0.00亿	0.000%
2026-06-08	74.990	74.820	77.880	73.610	-3.530	-4.505%	6.44万	0.00亿	0.000%
2026-06-05	78.290	78.350	79.980	75.900	-0.540	-0.684%	7.04万	0.00亿	0.000%
2026-06-04	78.400	78.890	80.400	78.120	-0.790	-0.991%	5.81万	0.00亿	0.000%
2026-06-03	79.200	79.680	82.090	78.550	0.350	0.441%	6.02万	0.00亿	0.000%
2026-06-02	80.320	79.330	80.740	77.000	-0.670	-0.838%	6.85万	0.00亿	0.000%
2026-06-01	83.580	80.000	84.500	79.890	-2.780	-3.358%	9.23万	0.00亿	0.000%
2026-05-29	89.680	82.780	90.000	82.060	-6.900	-7.694%	10.84万	0.00亿	0.000%
2026-05-28	88.150	89.680	90.470	85.580	1.180	1.333%	7.31万	0.00亿	0.000%
2026-05-27	89.580	88.500	93.480	88.040	-1.140	-1.272%	8.84万	0.00亿	0.000%
2026-05-26	91.270	89.640	91.270	87.750	-2.121	-2.311%	7.76万	0.00亿	0.000%
2026-05-25	88.701	91.761	93.101	88.701	2.900	3.264%	9.18万	0.00亿	0.000%
2026-05-22	87.741	88.861	90.191	87.581	1.520	1.740%	7.87万	0.00亿	0.000%
2026-05-21	94.701	87.341	96.201	87.111	-6.200	-6.628%	9.78万	0.00亿	0.000%
2026-05-20	93.191	93.541	95.191	92.211	-0.040	-0.043%	8.31万	0.00亿	0.000%
2026-05-19	90.051	93.581	93.991	88.401	3.010	3.323%	10.49万	0.00亿	0.000%
2026-05-18	88.951	90.571	91.141	88.711	1.380	1.547%	7.27万	0.00亿	0.000%
2026-05-15	91.201	89.191	92.391	88.381	-1.000	-1.109%	8.66万	0.00亿	0.000%
2026-05-14	90.911	90.191	94.601	90.191	-0.260	-0.287%	8.52万	0.00亿	0.000%
2026-05-13	88.501	90.451	90.721	87.421	0.790	0.881%	8.18万	0.00亿	0.000%
2026-05-12	90.811	89.661	91.101	88.701	-1.340	-1.473%	7.32万	0.00亿	0.000%
2026-05-11	90.101	91.001	92.151	88.391	2.610	2.953%	10.08万	0.00亿	0.000%
2026-05-08	87.901	88.391	88.791	86.911	0.110	0.125%	7.56万	0.00亿	0.000%
2026-05-07	86.321	88.281	89.381	85.721	2.140	2.484%	8.72万	0.00亿	0.000%
2026-05-06	84.301	86.141	87.811	83.471	3.990	4.857%	14.39万	0.00亿	0.000%
2026-04-30	81.081	82.151	83.161	81.031	0.610	0.748%	7.95万	0.00亿	0.000%
2026-04-29	80.201	81.541	83.201	79.201	1.090	1.355%	9.29万	0.00亿	0.000%
2026-04-28	80.811	80.451	82.701	80.011	-1.650	-2.010%	9.14万	0.00亿	0.000%
2026-04-27	82.031	82.101	83.491	81.011	0.800	0.984%	13.29万	0.00亿	0.000%
2026-04-24	87.701	81.301	88.201	79.791	-1.730	-2.084%	19.81万	0.00亿	0.000%
2026-04-23	82.501	83.031	83.701	80.341	0.000	0.000%	12.51万	0.00亿	0.000%
2026-04-22	80.921	83.031	83.681	80.221	1.980	2.443%	10.89万	0.00亿	0.000%
2026-04-21	77.531	81.051	81.391	76.851	2.520	3.209%	10.58万	0.00亿	0.000%
2026-04-20	76.081	78.531	78.581	75.471	2.450	3.220%	6.62万	0.00亿	0.000%
2026-04-17	75.001	76.081	76.651	74.521	0.500	0.662%	4.17万	0.00亿	0.000%
2026-04-16	74.781	75.581	76.201	74.351	1.290	1.736%	4.34万	0.00亿	0.000%
2026-04-15	76.201	74.291	76.851	74.091	-1.350	-1.785%	5.15万	0.00亿	0.000%
2026-04-14	75.731	75.641	76.701	74.811	0.240	0.318%	4.99万	0.00亿	0.000%
2026-04-13	72.481	75.401	76.681	72.251	1.590	2.154%	6.42万	0.00亿	0.000%
2026-04-10	73.551	73.811	76.361	73.211	2.070	2.885%	6.41万	0.00亿	0.000%
2026-04-09	71.231	71.741	72.781	71.221	-0.770	-1.062%	3.86万	0.00亿	0.000%
2026-04-08	68.571	72.511	72.541	68.571	5.410	8.062%	6.96万	0.00亿	0.000%
2026-04-07	67.241	67.101	68.051	66.581	0.000	0.000%	3.56万	0.00亿	0.000%
2026-04-03	67.781	66.721	68.681	66.681	0.000	0.000%	3.42万	0.00亿	0.000%
2026-04-02	68.671	67.671	69.551	67.221	0.000	0.000%	3.85万	0.00亿	0.000%
2026-04-01	68.801	68.781	70.031	68.411	0.000	0.000%	5.01万	0.00亿	0.000%