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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.20 | 5.20 | 5.10 | 5.15 | -1.34% | 0.42 | 1.60% |
| 2026-04-20 | 5.21 | 5.25 | 5.18 | 5.22 | -0.38% | 0.49 | 1.85% |
| 2026-04-17 | 5.35 | 5.36 | 5.16 | 5.24 | -2.42% | 0.64 | 2.40% |
| 2026-04-16 | 5.18 | 5.39 | 5.14 | 5.37 | +3.87% | 0.68 | 2.53% |
| 2026-04-15 | 5.33 | 5.34 | 5.12 | 5.17 | -2.64% | 0.55 | 2.10% |
| 2026-04-14 | 5.36 | 5.41 | 5.22 | 5.31 | -0.19% | 0.48 | 1.77% |
| 2026-04-13 | 5.25 | 5.32 | 5.21 | 5.32 | +0.95% | 0.42 | 1.56% |
| 2026-04-10 | 5.33 | 5.38 | 5.25 | 5.27 | -0.57% | 0.43 | 1.61% |
| 2026-04-09 | 5.37 | 5.40 | 5.25 | 5.30 | -1.67% | 0.53 | 1.98% |
| 2026-04-08 | 5.24 | 5.39 | 5.24 | 5.39 | +5.07% | 0.67 | 2.46% |
| 2026-04-07 | 5.00 | 5.15 | 4.97 | 5.13 | +2.40% | 0.56 | 2.18% |
| 2026-04-03 | 5.24 | 5.24 | 5.00 | 5.01 | -3.09% | 0.62 | 2.40% |
| 2026-04-02 | 5.31 | 5.32 | 5.13 | 5.17 | -2.64% | 0.54 | 2.06% |
| 2026-04-01 | 5.35 | 5.36 | 5.24 | 5.31 | +1.72% | 0.46 | 1.74% |
| 2026-03-31 | 5.30 | 5.37 | 5.21 | 5.22 | -1.69% | 0.54 | 2.03% |
| 2026-03-30 | 5.23 | 5.33 | 5.16 | 5.31 | +0.19% | 0.63 | 2.35% |
| 2026-03-27 | 5.16 | 5.32 | 5.13 | 5.30 | +1.53% | 0.54 | 2.02% |
| 2026-03-26 | 5.41 | 5.46 | 5.19 | 5.22 | -3.51% | 0.71 | 2.65% |
| 2026-03-25 | 5.32 | 5.49 | 5.31 | 5.41 | +2.46% | 0.91 | 3.29% |
| 2026-03-24 | 5.20 | 5.30 | 5.05 | 5.28 | +4.55% | 1.04 | 3.98% |