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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.16 | 7.29 | 7.12 | 7.26 | +0.97% | 1.54 | 4.20% |
| 2025-08-18 | 6.98 | 7.22 | 6.98 | 7.19 | +3.16% | 1.95 | 5.39% |
| 2025-08-15 | 6.96 | 7.01 | 6.94 | 6.97 | +0.14% | 1.14 | 3.23% |
| 2025-08-14 | 7.15 | 7.19 | 6.93 | 6.96 | -2.52% | 1.40 | 3.92% |
| 2025-08-13 | 7.27 | 7.29 | 7.10 | 7.14 | -1.11% | 1.55 | 4.28% |
| 2025-08-12 | 7.19 | 7.33 | 7.11 | 7.22 | +0.42% | 1.66 | 4.54% |
| 2025-08-11 | 7.10 | 7.28 | 7.10 | 7.19 | +1.27% | 1.22 | 3.35% |
| 2025-08-08 | 7.16 | 7.19 | 7.06 | 7.10 | -1.25% | 1.18 | 3.29% |
| 2025-08-07 | 7.22 | 7.30 | 7.16 | 7.19 | -0.42% | 1.28 | 3.50% |
| 2025-08-06 | 7.14 | 7.24 | 7.08 | 7.22 | +1.26% | 1.62 | 4.44% |
| 2025-08-05 | 7.04 | 7.17 | 7.04 | 7.13 | +1.57% | 1.36 | 3.79% |
| 2025-08-04 | 7.00 | 7.08 | 6.93 | 7.02 | -0.57% | 1.11 | 3.14% |
| 2025-08-01 | 6.96 | 7.07 | 6.86 | 7.06 | +2.02% | 1.63 | 4.59% |
| 2025-07-31 | 7.03 | 7.18 | 6.90 | 6.92 | -1.00% | 1.83 | 5.14% |
| 2025-07-30 | 7.06 | 7.11 | 6.91 | 6.99 | -1.13% | 1.94 | 5.48% |
| 2025-07-29 | 7.30 | 7.35 | 7.02 | 7.07 | -1.81% | 2.86 | 7.95% |
| 2025-07-28 | 6.81 | 7.35 | 6.78 | 7.20 | +5.88% | 5.13 | 14.14% |
| 2025-07-25 | 6.74 | 6.81 | 6.70 | 6.80 | +1.04% | 0.86 | 2.96% |
| 2025-07-24 | 6.66 | 6.73 | 6.66 | 6.73 | +0.60% | 0.78 | 2.71% |
| 2025-07-23 | 6.81 | 6.84 | 6.67 | 6.69 | -2.05% | 1.18 | 4.04% |