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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.58 | 6.58 | 6.35 | 6.38 | -3.04% | 0.70 | 2.15% |
| 2025-11-18 | 6.53 | 6.58 | 6.50 | 6.58 | +0.46% | 0.73 | 2.21% |
| 2025-11-17 | 6.40 | 6.58 | 6.40 | 6.55 | +1.87% | 0.71 | 2.13% |
| 2025-11-14 | 6.38 | 6.54 | 6.35 | 6.43 | +0.31% | 0.73 | 2.23% |
| 2025-11-13 | 6.38 | 6.43 | 6.33 | 6.41 | +0.16% | 0.51 | 1.57% |
| 2025-11-12 | 6.41 | 6.45 | 6.31 | 6.40 | -0.62% | 0.56 | 1.73% |
| 2025-11-11 | 6.43 | 6.49 | 6.38 | 6.44 | 0.00% | 0.52 | 1.59% |
| 2025-11-10 | 6.38 | 6.48 | 6.37 | 6.44 | +0.94% | 0.64 | 1.96% |
| 2025-11-07 | 6.34 | 6.42 | 6.31 | 6.38 | +0.63% | 0.69 | 2.15% |
| 2025-11-06 | 6.43 | 6.44 | 6.30 | 6.34 | -1.25% | 0.59 | 1.85% |
| 2025-11-05 | 6.38 | 6.48 | 6.35 | 6.42 | 0.00% | 0.70 | 2.17% |
| 2025-11-04 | 6.46 | 6.48 | 6.35 | 6.42 | -0.47% | 0.74 | 2.27% |
| 2025-11-03 | 6.24 | 6.46 | 6.23 | 6.45 | +3.53% | 1.14 | 3.50% |
| 2025-10-31 | 6.15 | 6.29 | 6.12 | 6.23 | +1.47% | 0.78 | 2.49% |
| 2025-10-30 | 6.17 | 6.24 | 6.09 | 6.14 | -0.97% | 0.59 | 1.89% |
| 2025-10-29 | 6.30 | 6.31 | 6.14 | 6.20 | -1.27% | 0.63 | 2.00% |
| 2025-10-28 | 6.11 | 6.30 | 6.09 | 6.28 | +2.11% | 0.99 | 3.13% |
| 2025-10-27 | 6.20 | 6.20 | 6.06 | 6.15 | +0.16% | 0.57 | 1.84% |
| 2025-10-24 | 6.15 | 6.22 | 6.12 | 6.14 | +0.16% | 0.52 | 1.67% |
| 2025-10-23 | 6.07 | 6.16 | 6.02 | 6.13 | +0.49% | 0.59 | 1.92% |