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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.95 | 7.18 | 6.93 | 7.10 | +2.16% | 1.01 | 3.32% |
| 2025-05-23 | 6.97 | 7.24 | 6.88 | 6.95 | -0.29% | 1.26 | 4.14% |
| 2025-05-22 | 7.01 | 7.13 | 6.92 | 6.97 | -0.57% | 0.60 | 1.97% |
| 2025-05-21 | 7.24 | 7.25 | 6.98 | 7.01 | -3.18% | 0.68 | 2.23% |
| 2025-05-20 | 7.05 | 7.27 | 7.01 | 7.24 | +2.40% | 0.71 | 2.29% |
| 2025-05-19 | 7.10 | 7.10 | 6.91 | 7.07 | +1.00% | 0.48 | 1.58% |
| 2025-05-16 | 6.94 | 7.06 | 6.88 | 7.00 | +1.45% | 0.63 | 2.06% |
| 2025-05-15 | 7.08 | 7.08 | 6.89 | 6.90 | -2.82% | 0.60 | 2.01% |
| 2025-05-14 | 7.13 | 7.20 | 7.04 | 7.10 | -0.28% | 0.59 | 1.94% |
| 2025-05-13 | 7.29 | 7.41 | 7.10 | 7.12 | -0.70% | 1.13 | 3.61% |
| 2025-05-12 | 7.08 | 7.20 | 7.05 | 7.17 | +2.14% | 0.61 | 1.97% |
| 2025-05-09 | 7.15 | 7.19 | 6.98 | 7.02 | -2.50% | 0.74 | 2.42% |
| 2025-05-08 | 7.10 | 7.25 | 7.03 | 7.20 | +2.13% | 0.74 | 2.40% |
| 2025-05-07 | 7.19 | 7.21 | 6.96 | 7.05 | +0.71% | 1.02 | 3.33% |
| 2025-05-06 | 6.75 | 7.01 | 6.69 | 7.00 | +5.42% | 1.35 | 4.53% |