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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.37 | 5.42 | 5.00 | 5.05 | -8.68% | 1.06 | 4.03% |
| 2026-03-20 | 5.84 | 5.89 | 5.52 | 5.53 | -5.15% | 0.88 | 3.08% |
| 2026-03-19 | 5.88 | 5.94 | 5.79 | 5.83 | -2.18% | 0.48 | 1.61% |
| 2026-03-18 | 5.81 | 5.98 | 5.76 | 5.96 | +3.29% | 0.64 | 2.14% |
| 2026-03-17 | 5.95 | 5.97 | 5.75 | 5.77 | -2.53% | 0.53 | 1.77% |
| 2026-03-16 | 5.85 | 5.94 | 5.82 | 5.92 | +1.02% | 0.55 | 1.83% |
| 2026-03-13 | 5.93 | 6.01 | 5.84 | 5.86 | -1.35% | 0.49 | 1.63% |
| 2026-03-12 | 6.10 | 6.12 | 5.92 | 5.94 | -2.14% | 0.63 | 2.07% |
| 2026-03-11 | 6.10 | 6.23 | 6.03 | 6.07 | -0.16% | 0.61 | 1.96% |
| 2026-03-10 | 5.97 | 6.10 | 5.93 | 6.08 | +2.70% | 0.62 | 2.04% |
| 2026-03-09 | 5.85 | 5.94 | 5.76 | 5.92 | 0.00% | 0.65 | 2.21% |
| 2026-03-06 | 5.89 | 5.92 | 5.80 | 5.92 | +0.68% | 0.65 | 2.20% |
| 2026-03-05 | 5.77 | 5.98 | 5.74 | 5.88 | +4.07% | 0.82 | 2.76% |
| 2026-03-04 | 5.70 | 5.77 | 5.59 | 5.65 | -1.57% | 0.75 | 2.61% |
| 2026-03-03 | 5.97 | 6.07 | 5.71 | 5.74 | -3.85% | 0.86 | 2.90% |
| 2026-03-02 | 6.18 | 6.24 | 5.94 | 5.97 | -4.78% | 0.87 | 2.84% |
| 2026-02-27 | 6.21 | 6.29 | 6.16 | 6.27 | +0.48% | 0.51 | 1.63% |
| 2026-02-26 | 6.23 | 6.29 | 6.20 | 6.24 | +0.32% | 0.52 | 1.64% |
| 2026-02-25 | 6.24 | 6.32 | 6.17 | 6.22 | -0.48% | 0.64 | 2.03% |
| 2026-02-24 | 6.23 | 6.32 | 6.17 | 6.25 | +1.13% | 0.60 | 1.90% |