华星创业 sz.300025
5.54
-2.29%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.52 | 5.61 | 5.29 | 5.54 | -2.29% | 1.34 | 4.87% |
| 2026-05-21 | 5.78 | 5.87 | 5.49 | 5.67 | -1.22% | 0.69 | 2.39% |
| 2026-05-20 | 5.91 | 5.93 | 5.71 | 5.74 | -2.21% | 0.73 | 2.48% |
| 2026-05-19 | 5.80 | 5.94 | 5.78 | 5.87 | +0.17% | 0.68 | 2.28% |
| 2026-05-18 | 5.69 | 5.86 | 5.63 | 5.86 | +2.09% | 0.69 | 2.35% |
| 2026-05-15 | 5.76 | 5.83 | 5.67 | 5.74 | -0.17% | 0.80 | 2.73% |
| 2026-05-14 | 5.92 | 5.93 | 5.75 | 5.75 | -2.38% | 0.78 | 2.64% |
| 2026-05-13 | 5.89 | 5.94 | 5.84 | 5.89 | +0.34% | 0.68 | 2.30% |
| 2026-05-12 | 5.92 | 6.00 | 5.85 | 5.87 | -1.18% | 0.91 | 3.05% |
| 2026-05-11 | 6.00 | 6.04 | 5.86 | 5.94 | -0.17% | 0.94 | 3.11% |
| 2026-05-08 | 5.90 | 6.00 | 5.87 | 5.95 | +0.34% | 0.75 | 2.51% |
| 2026-05-07 | 5.85 | 5.97 | 5.84 | 5.93 | +1.37% | 0.71 | 2.37% |
| 2026-05-06 | 5.80 | 5.90 | 5.77 | 5.85 | +1.74% | 1.02 | 3.45% |
| 2026-04-30 | 5.69 | 5.81 | 5.66 | 5.75 | +1.41% | 0.71 | 2.46% |
| 2026-04-29 | 5.50 | 5.75 | 5.49 | 5.67 | +2.90% | 0.96 | 3.34% |
| 2026-04-28 | 5.57 | 5.65 | 5.48 | 5.51 | -1.43% | 0.79 | 2.83% |
| 2026-04-27 | 5.43 | 5.62 | 5.28 | 5.59 | +3.14% | 1.43 | 5.16% |
| 2026-04-24 | 5.23 | 5.57 | 5.18 | 5.42 | +4.84% | 1.62 | 5.92% |
| 2026-04-23 | 5.28 | 5.38 | 5.14 | 5.17 | -1.71% | 0.62 | 2.35% |
| 2026-04-22 | 5.10 | 5.29 | 5.02 | 5.26 | +2.14% | 0.82 | 3.11% |