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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.13 | 6.18 | 6.08 | 6.10 | -0.65% | 0.66 | 2.12% |
| 2025-10-21 | 5.99 | 6.14 | 5.94 | 6.14 | +2.50% | 0.82 | 2.67% |
| 2025-10-20 | 5.87 | 6.00 | 5.87 | 5.99 | +2.92% | 0.69 | 2.30% |
| 2025-10-17 | 5.94 | 5.97 | 5.80 | 5.82 | -2.02% | 0.62 | 2.07% |
| 2025-10-16 | 6.00 | 6.03 | 5.92 | 5.94 | -1.00% | 0.67 | 2.21% |
| 2025-10-15 | 5.89 | 6.04 | 5.87 | 6.00 | +1.87% | 0.66 | 2.19% |
| 2025-10-14 | 6.06 | 6.09 | 5.88 | 5.89 | -2.16% | 0.84 | 2.79% |
| 2025-10-13 | 5.81 | 6.04 | 5.68 | 6.02 | -0.50% | 0.80 | 2.67% |
| 2025-10-10 | 6.05 | 6.11 | 5.98 | 6.05 | -0.17% | 0.83 | 2.71% |
| 2025-10-09 | 6.19 | 6.21 | 6.05 | 6.06 | -1.46% | 1.10 | 3.57% |
| 2025-09-30 | 6.25 | 6.34 | 6.15 | 6.15 | -1.28% | 0.75 | 2.40% |
| 2025-09-29 | 6.24 | 6.34 | 6.11 | 6.23 | -0.16% | 0.77 | 2.43% |
| 2025-09-26 | 6.33 | 6.35 | 6.23 | 6.24 | -1.58% | 0.62 | 1.94% |
| 2025-09-25 | 6.44 | 6.48 | 6.34 | 6.34 | -1.86% | 0.66 | 2.03% |
| 2025-09-24 | 6.30 | 6.46 | 6.22 | 6.46 | +2.05% | 0.80 | 2.47% |
| 2025-09-23 | 6.44 | 6.48 | 6.13 | 6.33 | -1.56% | 1.00 | 3.16% |
| 2025-09-22 | 6.50 | 6.50 | 6.38 | 6.43 | -0.77% | 0.67 | 2.05% |
| 2025-09-19 | 6.60 | 6.65 | 6.43 | 6.48 | -1.22% | 0.99 | 3.00% |
| 2025-09-18 | 6.76 | 6.77 | 6.50 | 6.56 | -2.96% | 1.38 | 4.10% |
| 2025-09-17 | 6.79 | 6.83 | 6.71 | 6.76 | -0.29% | 0.74 | 2.17% |