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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.29 | 6.31 | 6.06 | 6.07 | -2.88% | 0.86 | 2.76% |
| 2026-01-15 | 6.24 | 6.31 | 6.14 | 6.25 | -0.95% | 0.79 | 2.52% |
| 2026-01-14 | 6.20 | 6.40 | 6.16 | 6.31 | +1.77% | 1.12 | 3.50% |
| 2026-01-13 | 6.34 | 6.36 | 6.17 | 6.20 | -2.36% | 0.93 | 2.96% |
| 2026-01-12 | 6.18 | 6.38 | 6.11 | 6.35 | +3.93% | 1.21 | 3.82% |
| 2026-01-09 | 6.03 | 6.12 | 5.97 | 6.11 | +1.33% | 0.84 | 2.76% |
| 2026-01-08 | 5.82 | 6.05 | 5.80 | 6.03 | +3.43% | 0.94 | 3.11% |
| 2026-01-07 | 5.92 | 5.92 | 5.79 | 5.83 | -1.52% | 0.72 | 2.42% |
| 2026-01-06 | 5.86 | 5.93 | 5.83 | 5.92 | +0.68% | 0.59 | 1.98% |
| 2026-01-05 | 5.76 | 5.90 | 5.71 | 5.88 | +2.08% | 0.78 | 2.62% |
| 2025-12-31 | 5.71 | 5.79 | 5.63 | 5.76 | +0.88% | 0.57 | 1.96% |
| 2025-12-30 | 5.73 | 5.86 | 5.70 | 5.71 | -1.04% | 0.55 | 1.88% |
| 2025-12-29 | 5.76 | 5.82 | 5.73 | 5.77 | -0.17% | 0.43 | 1.48% |
| 2025-12-26 | 5.75 | 5.84 | 5.75 | 5.78 | 0.00% | 0.44 | 1.50% |
| 2025-12-25 | 5.78 | 5.82 | 5.72 | 5.78 | +0.17% | 0.42 | 1.43% |
| 2025-12-24 | 5.70 | 5.80 | 5.66 | 5.77 | +1.23% | 0.36 | 1.22% |
| 2025-12-23 | 5.82 | 5.84 | 5.68 | 5.70 | -1.89% | 0.49 | 1.69% |
| 2025-12-22 | 5.86 | 5.92 | 5.80 | 5.81 | -0.68% | 0.42 | 1.43% |
| 2025-12-19 | 5.79 | 5.88 | 5.74 | 5.85 | +0.86% | 0.55 | 1.87% |
| 2025-12-18 | 5.66 | 5.87 | 5.60 | 5.80 | +1.93% | 0.66 | 2.26% |