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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.65 | 6.78 | 6.61 | 6.78 | +1.95% | 0.92 | 2.70% |
| 2025-09-15 | 6.72 | 6.73 | 6.62 | 6.65 | -1.04% | 0.78 | 2.32% |
| 2025-09-12 | 6.75 | 6.83 | 6.71 | 6.72 | -0.59% | 0.95 | 2.78% |
| 2025-09-11 | 6.71 | 6.77 | 6.58 | 6.76 | +0.75% | 1.22 | 3.59% |
| 2025-09-10 | 6.63 | 6.83 | 6.58 | 6.71 | +1.98% | 1.39 | 4.08% |
| 2025-09-09 | 6.74 | 6.75 | 6.53 | 6.58 | -2.37% | 1.10 | 3.28% |
| 2025-09-08 | 6.75 | 6.76 | 6.60 | 6.74 | 0.00% | 1.02 | 3.02% |
| 2025-09-05 | 6.60 | 6.74 | 6.49 | 6.74 | +2.12% | 1.23 | 3.64% |
| 2025-09-04 | 6.69 | 6.81 | 6.46 | 6.60 | -0.90% | 1.35 | 4.00% |
| 2025-09-03 | 6.98 | 7.02 | 6.62 | 6.66 | -4.45% | 1.50 | 4.33% |
| 2025-09-02 | 7.27 | 7.28 | 6.88 | 6.97 | -4.26% | 1.89 | 5.31% |
| 2025-09-01 | 7.19 | 7.45 | 7.15 | 7.28 | +1.96% | 1.64 | 4.44% |
| 2025-08-29 | 7.34 | 7.37 | 7.07 | 7.14 | -2.46% | 1.72 | 4.75% |
| 2025-08-28 | 7.31 | 7.52 | 7.06 | 7.32 | +0.83% | 2.23 | 6.05% |
| 2025-08-27 | 7.54 | 7.65 | 7.25 | 7.26 | -5.10% | 3.07 | 8.10% |
| 2025-08-26 | 7.36 | 7.84 | 7.31 | 7.65 | +3.94% | 3.55 | 9.22% |
| 2025-08-25 | 7.39 | 7.48 | 7.31 | 7.36 | -0.41% | 1.74 | 4.65% |
| 2025-08-22 | 7.34 | 7.42 | 7.32 | 7.39 | +0.14% | 1.52 | 4.08% |
| 2025-08-21 | 7.47 | 7.52 | 7.31 | 7.38 | -1.07% | 1.61 | 4.30% |
| 2025-08-20 | 7.23 | 7.47 | 7.17 | 7.46 | +2.75% | 1.79 | 4.84% |