深圳新星（603978）历史行情

以下为深圳新星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	26.780	25.190	26.890	24.610	-1.060	-4.038%	1,699.60万	4.33亿	8.051%
2026-10-08	25.310	26.250	26.850	25.310	0.930	3.673%	14.64万	0.00亿	0.000%
2026-10-07	27.300	25.320	27.340	25.260	-1.980	-7.253%	2,007.50万	5.22亿	9.510%
2026-10-06	27.300	25.320	27.340	25.260	-1.980	-7.253%	2,007.50万	5.22亿	9.510%
2026-10-05	27.300	25.320	27.340	25.260	-1.980	-7.253%	2,007.50万	5.22亿	9.510%
2026-10-02	27.300	25.320	27.340	25.260	-1.980	-7.253%	2,007.50万	5.22亿	9.510%
2026-10-01	27.300	25.320	27.340	25.260	-1.980	-7.253%	2,007.50万	5.22亿	9.510%
2026-09-30	27.300	25.320	27.340	25.260	-1.980	-7.253%	20.08万	0.00亿	0.000%
2026-09-29	26.380	27.300	27.490	26.100	0.530	1.980%	15.06万	0.00亿	0.000%
2026-09-28	26.100	26.770	27.000	25.800	0.760	2.922%	18.52万	0.00亿	0.000%
2026-09-27	26.120	26.010	26.390	25.170	0.290	1.128%	1,354.81万	3.52亿	6.418%
2026-09-24	26.120	26.010	26.390	25.170	0.290	1.128%	13.55万	0.00亿	0.000%
2026-09-23	26.210	25.720	26.450	25.260	-0.480	-1.832%	21.84万	0.00亿	0.000%
2026-09-22	24.660	26.200	26.890	24.430	1.520	6.159%	26.03万	0.00亿	0.000%
2026-09-21	22.850	24.680	24.750	22.500	1.860	8.151%	23.43万	0.00亿	0.000%
2026-09-18	22.000	22.820	23.050	21.820	0.790	3.586%	19.04万	0.00亿	0.000%
2026-09-17	21.300	22.030	22.190	21.200	0.500	2.322%	16.56万	0.00亿	0.000%
2026-09-16	20.570	21.530	21.970	20.250	0.670	3.212%	17.55万	0.00亿	0.000%
2026-09-15	20.100	20.860	21.340	19.920	0.760	3.781%	16.11万	0.00亿	0.000%
2026-09-14	19.800	20.100	20.670	19.610	-0.090	-0.446%	8.97万	0.00亿	0.000%
2026-09-11	20.340	20.190	20.690	19.520	-0.570	-2.746%	12.79万	0.00亿	0.000%
2026-09-10	21.120	20.760	21.200	20.600	-0.670	-3.126%	10.12万	0.00亿	0.000%
2026-09-09	21.610	21.430	21.890	21.060	-0.170	-0.787%	13.51万	0.00亿	0.000%
2026-09-08	21.420	21.600	21.930	21.060	0.190	0.887%	18.41万	0.00亿	0.000%
2026-09-07	21.860	21.410	22.310	21.110	-0.490	-2.237%	17.52万	0.00亿	0.000%
2026-09-04	22.890	21.900	23.350	21.580	-1.150	-4.989%	27.38万	0.00亿	0.000%
2026-09-03	22.860	23.050	24.000	22.100	0.440	1.946%	35.77万	0.00亿	0.000%
2026-09-02	20.280	22.610	22.610	20.280	2.060	10.024%	18.73万	0.00亿	0.000%
2026-09-01	20.920	20.550	21.280	20.220	-0.370	-1.769%	26.23万	0.00亿	0.000%
2026-08-31	18.650	20.920	20.920	18.610	1.900	9.989%	22.33万	0.00亿	0.000%
2026-08-28	18.960	19.020	19.390	18.920	0.090	0.475%	6.82万	0.00亿	0.000%
2026-08-27	18.760	18.930	19.030	18.570	-0.200	-1.045%	6.45万	0.00亿	0.000%
2026-08-26	19.170	19.130	19.300	18.810	0.100	0.525%	6.12万	0.00亿	0.000%
2026-08-25	18.950	19.030	19.160	18.330	0.170	0.901%	5.39万	0.00亿	0.000%
2026-08-24	19.150	18.860	19.450	18.570	-0.100	-0.527%	6.21万	0.00亿	0.000%
2026-08-21	18.350	18.960	19.080	18.200	0.460	2.486%	6.77万	0.00亿	0.000%
2026-08-20	18.890	18.500	19.090	18.390	-0.220	-1.175%	6.68万	0.00亿	0.000%
2026-08-19	19.900	18.720	20.050	18.620	-0.950	-4.830%	9.66万	0.00亿	0.000%
2026-08-18	19.890	19.670	20.340	19.360	-0.130	-0.657%	7.18万	0.00亿	0.000%
2026-08-17	19.610	19.800	19.830	19.200	0.400	2.062%	6.97万	0.00亿	0.000%
2026-08-14	19.580	19.400	19.800	19.150	-0.090	-0.462%	6.24万	0.00亿	0.000%
2026-08-13	20.100	19.490	20.250	19.490	-0.480	-2.404%	7.53万	0.00亿	0.000%
2026-08-12	19.830	19.970	20.300	19.780	0.200	1.012%	6.24万	0.00亿	0.000%
2026-08-11	19.910	19.770	20.040	19.540	-0.140	-0.703%	6.92万	0.00亿	0.000%
2026-08-10	19.950	19.910	20.040	19.320	0.270	1.375%	11.07万	0.00亿	0.000%
2026-08-07	19.460	19.640	19.800	19.000	0.050	0.255%	10.10万	0.00亿	0.000%
2026-08-06	19.160	19.590	19.650	19.090	0.450	2.351%	9.58万	0.00亿	0.000%
2026-08-05	18.960	19.140	19.350	18.930	0.180	0.949%	8.98万	0.00亿	0.000%
2026-08-04	18.700	18.960	19.290	18.200	0.620	3.381%	9.57万	0.00亿	0.000%
2026-08-03	17.800	18.340	18.400	17.640	0.630	3.557%	8.08万	0.00亿	0.000%
2026-07-31	18.000	17.710	18.360	17.680	0.320	1.840%	9.95万	0.00亿	0.000%
2026-07-30	18.090	17.390	18.340	17.340	-0.760	-4.187%	8.33万	0.00亿	0.000%
2026-07-29	18.340	18.150	18.450	17.300	-0.010	-0.055%	10.23万	0.00亿	0.000%
2026-07-28	18.390	18.160	19.130	18.000	-0.260	-1.412%	10.33万	0.00亿	0.000%
2026-07-27	17.850	18.420	18.590	17.400	0.800	4.540%	10.37万	0.00亿	0.000%
2026-07-24	17.800	17.620	18.720	17.500	-0.430	-2.382%	10.63万	0.00亿	0.000%
2026-07-23	17.240	18.050	18.110	17.020	0.730	4.215%	9.98万	0.00亿	0.000%
2026-07-22	17.590	17.320	18.050	17.090	-0.310	-1.758%	10.15万	0.00亿	0.000%
2026-07-21	17.200	17.630	17.680	15.340	0.590	3.462%	16.99万	0.00亿	0.000%
2026-07-20	18.300	17.040	18.670	16.670	-1.130	-6.219%	12.56万	0.00亿	0.000%
2026-07-17	19.370	18.170	19.470	18.150	-1.230	-6.340%	10.71万	0.00亿	0.000%
2026-07-16	20.120	19.400	20.260	19.280	-0.750	-3.722%	7.99万	0.00亿	0.000%
2026-07-15	21.100	20.150	21.280	19.920	-1.080	-5.087%	9.16万	0.00亿	0.000%
2026-07-14	20.460	21.230	21.490	20.160	0.600	2.908%	11.23万	0.00亿	0.000%
2026-07-13	22.300	20.630	22.850	20.630	-2.290	-9.991%	11.23万	0.00亿	0.000%
2026-07-10	23.630	22.920	24.680	22.900	-0.940	-3.940%	13.95万	0.00亿	0.000%
2026-07-09	24.260	23.860	24.350	22.350	-0.190	-0.790%	14.69万	0.00亿	0.000%
2026-07-08	25.750	24.050	26.150	24.030	-1.750	-6.783%	14.74万	0.00亿	0.000%
2026-07-07	26.000	25.800	26.940	25.430	-1.340	-4.937%	19.60万	0.00亿	0.000%
2026-07-06	31.360	27.140	31.360	27.140	-3.020	-10.013%	18.97万	0.00亿	0.000%
2026-07-03	33.600	30.160	33.720	30.160	-3.350	-9.997%	23.34万	0.00亿	0.000%
2026-07-02	32.240	33.510	35.200	31.730	0.300	0.903%	21.73万	0.00亿	0.000%
2026-07-01	31.430	33.210	33.960	31.200	1.780	5.663%	26.18万	0.00亿	0.000%
2026-06-30	29.450	31.430	31.630	29.450	1.590	5.328%	26.58万	0.00亿	0.000%
2026-06-29	28.300	29.840	30.200	28.030	2.220	8.038%	32.54万	0.00亿	0.000%
2026-06-26	27.690	27.620	30.210	27.320	0.160	0.583%	31.47万	0.00亿	0.000%
2026-06-25	29.200	27.460	29.470	27.200	-1.640	-5.636%	15.88万	0.00亿	0.000%
2026-06-24	28.880	29.100	29.350	27.550	0.220	0.762%	12.72万	0.00亿	0.000%
2026-06-23	29.040	28.880	30.250	28.750	-0.600	-2.035%	15.22万	0.00亿	0.000%
2026-06-22	27.490	29.480	29.520	26.600	2.000	7.278%	19.02万	0.00亿	0.000%
2026-06-18	26.840	27.480	27.730	26.500	0.440	1.627%	10.34万	0.00亿	0.000%
2026-06-17	26.500	27.040	28.000	26.310	0.290	1.084%	9.71万	0.00亿	0.000%
2026-06-16	25.850	26.750	27.290	25.390	0.900	3.482%	13.62万	0.00亿	0.000%
2026-06-15	26.000	25.850	26.870	25.780	0.110	0.427%	16.45万	0.00亿	0.000%
2026-06-12	25.000	25.740	27.100	25.000	1.100	4.464%	19.18万	0.00亿	0.000%
2026-06-11	24.190	24.640	25.410	23.920	0.190	0.777%	9.37万	0.00亿	0.000%
2026-06-10	24.900	24.450	25.200	24.240	-0.750	-2.976%	6.46万	0.00亿	0.000%
2026-06-09	25.000	25.200	25.490	24.630	0.210	0.840%	9.04万	0.00亿	0.000%
2026-06-08	25.510	24.990	26.200	24.210	-1.760	-6.579%	10.61万	0.00亿	0.000%
2026-06-05	27.890	26.750	27.890	26.400	-1.140	-4.087%	8.55万	0.00亿	0.000%
2026-06-04	28.240	27.890	28.450	27.510	-0.360	-1.274%	6.27万	0.00亿	0.000%
2026-06-03	27.920	28.250	28.890	27.440	0.620	2.244%	7.78万	0.00亿	0.000%
2026-06-02	28.480	27.630	28.750	27.370	-0.670	-2.367%	7.61万	0.00亿	0.000%
2026-06-01	28.420	28.300	29.270	28.150	-0.360	-1.256%	8.03万	0.00亿	0.000%
2026-05-29	30.020	28.660	30.500	28.490	-1.380	-4.594%	13.04万	0.00亿	0.000%
2026-05-28	31.390	30.040	31.920	29.650	-1.750	-5.505%	13.17万	0.00亿	0.000%
2026-05-27	31.880	31.790	33.220	31.460	-0.300	-0.935%	14.21万	0.00亿	0.000%
2026-05-26	32.110	32.090	33.800	31.580	0.130	0.407%	13.82万	0.00亿	0.000%
2026-05-25	31.680	31.960	32.600	30.260	0.490	1.557%	15.25万	0.00亿	0.000%
2026-05-22	31.400	31.470	32.420	31.170	-0.940	-2.900%	13.26万	0.00亿	0.000%
2026-05-21	33.120	32.410	34.620	32.000	-0.580	-1.758%	16.75万	0.00亿	0.000%
2026-05-20	31.620	32.990	34.220	31.580	0.930	2.901%	16.86万	0.00亿	0.000%
2026-05-19	32.690	32.060	33.180	31.750	-0.960	-2.907%	14.25万	0.00亿	0.000%
2026-05-18	33.200	33.020	34.680	32.500	-0.880	-2.596%	15.72万	0.00亿	0.000%
2026-05-15	32.230	33.900	34.680	32.100	2.200	6.940%	26.45万	0.00亿	0.000%
2026-05-14	31.480	31.700	32.710	31.080	0.020	0.063%	20.09万	0.00亿	0.000%
2026-05-13	31.380	31.680	32.180	30.960	0.250	0.795%	20.41万	0.00亿	0.000%
2026-05-12	31.590	31.430	33.180	31.180	0.650	2.112%	28.85万	0.00亿	0.000%
2026-05-11	29.380	30.780	30.950	29.000	1.400	4.765%	28.23万	0.00亿	0.000%
2026-05-08	29.540	29.380	31.570	29.260	-0.150	-0.508%	29.51万	0.00亿	0.000%
2026-05-07	30.310	29.530	30.310	28.520	-0.100	-0.337%	39.83万	0.00亿	0.000%
2026-05-06	27.410	29.630	29.630	27.410	2.690	9.985%	18.33万	0.00亿	0.000%
2026-04-30	27.610	26.940	27.880	26.760	-0.470	-1.715%	20.18万	0.00亿	0.000%
2026-04-29	26.850	27.410	27.990	26.120	1.070	4.062%	18.29万	0.00亿	0.000%
2026-04-28	26.030	26.340	27.260	26.010	0.080	0.305%	11.18万	0.00亿	0.000%
2026-04-27	25.840	26.260	26.320	25.400	0.770	3.021%	10.35万	0.00亿	0.000%
2026-04-24	24.250	25.490	25.840	24.060	1.240	5.113%	13.67万	0.00亿	0.000%
2026-04-23	24.880	24.250	25.000	24.010	-0.750	-3.000%	8.16万	0.00亿	0.000%
2026-04-22	25.230	25.000	25.680	24.890	-0.400	-1.575%	7.58万	0.00亿	0.000%
2026-04-21	25.150	25.400	25.700	24.450	0.210	0.834%	9.64万	0.00亿	0.000%
2026-04-20	25.150	25.190	25.590	24.940	-0.010	-0.040%	5.94万	0.00亿	0.000%
2026-04-17	25.500	25.200	26.000	25.150	-0.160	-0.631%	7.16万	0.00亿	0.000%
2026-04-16	25.540	25.360	25.740	25.210	0.160	0.635%	8.22万	0.00亿	0.000%
2026-04-15	26.360	25.200	26.720	24.810	-1.520	-5.689%	16.84万	0.00亿	0.000%
2026-04-14	25.800	26.720	27.000	25.600	1.160	4.538%	13.06万	0.00亿	0.000%
2026-04-13	25.070	25.560	25.720	24.910	0.000	0.000%	9.05万	0.00亿	0.000%
2026-04-10	24.940	25.240	25.950	24.800	0.000	0.000%	9.76万	0.00亿	0.000%
2026-04-09	24.390	24.980	25.170	23.820	0.000	0.000%	9.54万	0.00亿	0.000%
2026-04-08	23.990	24.590	24.590	23.830	0.000	0.000%	7.17万	0.00亿	0.000%
2026-04-07	23.940	23.530	24.250	23.320	0.000	0.000%	6.33万	0.00亿	0.000%
2026-04-03	24.650	23.470	24.760	23.320	0.000	0.000%	7.24万	0.00亿	0.000%
2026-04-02	24.860	24.590	25.380	24.360	0.000	0.000%	7.27万	0.00亿	0.000%
2026-04-01	25.030	24.970	25.880	24.600	0.000	0.000%	9.26万	0.00亿	0.000%