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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.74 | 5.81 | 5.52 | 5.69 | -1.04% | 0.86 | 3.00% |
| 2025-12-16 | 5.90 | 5.96 | 5.74 | 5.75 | -2.54% | 0.60 | 2.04% |
| 2025-12-15 | 6.00 | 6.06 | 5.80 | 5.90 | -2.32% | 0.78 | 2.60% |
| 2025-12-12 | 6.01 | 6.17 | 5.97 | 6.04 | -0.33% | 0.77 | 2.51% |
| 2025-12-11 | 6.24 | 6.26 | 6.04 | 6.06 | -2.42% | 0.70 | 2.26% |
| 2025-12-10 | 6.31 | 6.32 | 6.16 | 6.21 | -2.05% | 0.51 | 1.62% |
| 2025-12-09 | 6.24 | 6.39 | 6.23 | 6.34 | +0.96% | 0.77 | 2.41% |
| 2025-12-08 | 6.11 | 6.32 | 6.11 | 6.28 | +2.45% | 0.86 | 2.71% |
| 2025-12-05 | 6.00 | 6.13 | 5.94 | 6.13 | +1.83% | 0.54 | 1.77% |
| 2025-12-04 | 6.17 | 6.17 | 5.95 | 6.02 | -2.43% | 0.68 | 2.22% |
| 2025-12-03 | 6.43 | 6.43 | 6.11 | 6.17 | -4.04% | 1.16 | 3.68% |
| 2025-12-02 | 6.42 | 6.45 | 6.34 | 6.43 | -0.46% | 0.55 | 1.70% |
| 2025-12-01 | 6.36 | 6.48 | 6.31 | 6.46 | +2.05% | 0.76 | 2.34% |
| 2025-11-28 | 6.32 | 6.35 | 6.21 | 6.33 | +0.80% | 0.57 | 1.80% |
| 2025-11-27 | 6.33 | 6.37 | 6.26 | 6.28 | -0.48% | 0.57 | 1.77% |
| 2025-11-26 | 6.41 | 6.51 | 6.29 | 6.31 | -2.17% | 0.70 | 2.17% |
| 2025-11-25 | 6.37 | 6.50 | 6.36 | 6.45 | +1.42% | 0.78 | 2.38% |
| 2025-11-24 | 6.17 | 6.37 | 6.16 | 6.36 | +2.91% | 0.86 | 2.72% |
| 2025-11-21 | 6.36 | 6.49 | 6.17 | 6.18 | -3.74% | 1.25 | 3.93% |
| 2025-11-20 | 6.39 | 6.54 | 6.31 | 6.42 | +0.63% | 0.99 | 3.03% |