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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.90 | 6.97 | 6.81 | 6.83 | -1.58% | 1.06 | 3.59% |
| 2025-07-21 | 6.92 | 6.96 | 6.90 | 6.94 | +0.58% | 0.76 | 2.52% |
| 2025-07-18 | 7.01 | 7.02 | 6.89 | 6.90 | -1.57% | 1.08 | 3.61% |
| 2025-07-17 | 6.85 | 7.07 | 6.79 | 7.01 | +2.49% | 1.61 | 5.37% |
| 2025-07-16 | 6.82 | 6.94 | 6.78 | 6.84 | +0.29% | 0.96 | 3.23% |
| 2025-07-15 | 6.83 | 6.93 | 6.73 | 6.82 | -0.73% | 0.82 | 2.79% |
| 2025-07-14 | 6.91 | 6.91 | 6.79 | 6.87 | -0.58% | 0.65 | 2.22% |
| 2025-07-11 | 6.86 | 6.94 | 6.81 | 6.91 | +0.58% | 0.80 | 2.69% |
| 2025-07-10 | 6.83 | 6.94 | 6.79 | 6.87 | +0.44% | 0.73 | 2.48% |
| 2025-07-09 | 6.84 | 6.92 | 6.79 | 6.84 | -0.29% | 0.72 | 2.44% |
| 2025-07-08 | 6.73 | 6.88 | 6.69 | 6.86 | +1.93% | 0.78 | 2.66% |
| 2025-07-07 | 6.72 | 6.78 | 6.69 | 6.73 | -0.30% | 0.61 | 2.11% |
| 2025-07-04 | 6.94 | 6.95 | 6.73 | 6.75 | -2.74% | 0.85 | 2.90% |
| 2025-07-03 | 6.77 | 6.95 | 6.75 | 6.94 | +2.36% | 0.82 | 2.77% |
| 2025-07-02 | 6.85 | 6.88 | 6.71 | 6.78 | -0.88% | 0.67 | 2.31% |
| 2025-07-01 | 6.95 | 6.97 | 6.80 | 6.84 | -1.44% | 0.70 | 2.37% |
| 2025-06-30 | 6.82 | 6.97 | 6.82 | 6.94 | +1.46% | 0.79 | 2.64% |
| 2025-06-27 | 6.74 | 6.90 | 6.73 | 6.84 | +1.48% | 1.02 | 3.44% |
| 2025-06-26 | 6.68 | 6.83 | 6.61 | 6.74 | +1.05% | 0.94 | 3.22% |
| 2025-06-25 | 6.64 | 6.69 | 6.53 | 6.67 | +0.76% | 0.76 | 2.65% |