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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.48 | 6.65 | 6.46 | 6.62 | +2.64% | 0.89 | 3.14% |
| 2025-06-23 | 6.30 | 6.48 | 6.24 | 6.45 | +1.57% | 0.73 | 2.66% |
| 2025-06-20 | 6.40 | 6.47 | 6.27 | 6.35 | -1.40% | 0.69 | 2.49% |
| 2025-06-19 | 6.58 | 6.65 | 6.40 | 6.44 | -2.42% | 0.71 | 2.54% |
| 2025-06-18 | 6.57 | 6.63 | 6.50 | 6.60 | -0.60% | 0.71 | 2.49% |
| 2025-06-17 | 6.78 | 6.78 | 6.58 | 6.64 | -1.04% | 0.79 | 2.74% |
| 2025-06-16 | 6.60 | 6.80 | 6.52 | 6.71 | +1.51% | 1.13 | 3.91% |
| 2025-06-13 | 6.96 | 6.98 | 6.58 | 6.61 | -5.84% | 2.01 | 6.90% |
| 2025-06-12 | 6.94 | 7.27 | 6.91 | 7.02 | +0.86% | 2.46 | 8.04% |
| 2025-06-11 | 6.99 | 7.07 | 6.96 | 6.96 | -0.29% | 0.83 | 2.73% |
| 2025-06-10 | 7.14 | 7.17 | 6.86 | 6.98 | -2.24% | 1.30 | 4.30% |
| 2025-06-09 | 6.98 | 7.14 | 6.98 | 7.14 | +2.29% | 0.91 | 2.97% |
| 2025-06-06 | 6.93 | 7.02 | 6.88 | 6.98 | +0.29% | 0.81 | 2.71% |
| 2025-06-05 | 6.92 | 7.00 | 6.83 | 6.96 | +0.72% | 0.96 | 3.21% |
| 2025-06-04 | 7.00 | 7.03 | 6.89 | 6.91 | -1.29% | 1.14 | 3.78% |
| 2025-06-03 | 7.15 | 7.23 | 6.90 | 7.00 | -2.64% | 1.64 | 5.38% |
| 2025-05-30 | 7.16 | 7.29 | 7.09 | 7.19 | +0.42% | 1.46 | 4.71% |
| 2025-05-29 | 6.90 | 7.25 | 6.87 | 7.16 | +3.32% | 1.30 | 4.23% |
| 2025-05-28 | 7.02 | 7.08 | 6.85 | 6.93 | -1.56% | 0.58 | 1.95% |
| 2025-05-27 | 7.10 | 7.14 | 6.92 | 7.04 | -0.85% | 0.75 | 2.47% |