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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.21 | 6.28 | 6.16 | 6.18 | -0.80% | 0.48 | 1.52% |
| 2026-02-12 | 6.32 | 6.32 | 6.16 | 6.23 | -0.80% | 0.64 | 2.02% |
| 2026-02-11 | 6.32 | 6.38 | 6.27 | 6.28 | -0.95% | 0.88 | 2.74% |
| 2026-02-10 | 6.22 | 6.38 | 6.18 | 6.34 | +2.26% | 0.98 | 3.07% |
| 2026-02-09 | 6.10 | 6.21 | 6.09 | 6.20 | +2.65% | 0.79 | 2.51% |
| 2026-02-06 | 5.96 | 6.10 | 5.93 | 6.04 | +1.17% | 0.73 | 2.38% |
| 2026-02-05 | 5.95 | 6.06 | 5.92 | 5.97 | +0.17% | 0.62 | 2.02% |
| 2026-02-04 | 5.96 | 6.01 | 5.88 | 5.96 | 0.00% | 0.59 | 1.96% |
| 2026-02-03 | 5.87 | 5.99 | 5.85 | 5.96 | +2.58% | 0.66 | 2.21% |
| 2026-02-02 | 5.90 | 6.00 | 5.80 | 5.81 | -1.69% | 0.78 | 2.62% |
| 2026-01-30 | 5.83 | 5.99 | 5.81 | 5.91 | -2.31% | 1.05 | 3.52% |
| 2026-01-29 | 6.02 | 6.18 | 5.95 | 6.05 | -0.49% | 0.72 | 2.33% |
| 2026-01-28 | 6.14 | 6.22 | 6.07 | 6.08 | -1.62% | 0.60 | 1.93% |
| 2026-01-27 | 6.15 | 6.21 | 5.94 | 6.18 | +0.49% | 0.75 | 2.44% |
| 2026-01-26 | 6.27 | 6.27 | 6.07 | 6.15 | -1.28% | 0.73 | 2.34% |
| 2026-01-23 | 6.10 | 6.25 | 6.08 | 6.23 | +2.13% | 0.62 | 1.98% |
| 2026-01-22 | 6.06 | 6.15 | 6.03 | 6.10 | +1.33% | 0.41 | 1.34% |
| 2026-01-21 | 5.96 | 6.06 | 5.95 | 6.02 | 0.00% | 0.46 | 1.51% |
| 2026-01-20 | 6.14 | 6.15 | 5.97 | 6.02 | -1.31% | 0.78 | 2.54% |
| 2026-01-19 | 6.06 | 6.15 | 6.03 | 6.10 | +0.49% | 0.64 | 2.08% |