星源材质 sz.300568
18.23
+2.70%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.02 | 18.64 | 17.66 | 18.23 | +2.70% | 21.73 | 9.90% |
| 2026-05-21 | 18.53 | 18.95 | 17.69 | 17.75 | -2.79% | 24.40 | 10.99% |
| 2026-05-20 | 16.71 | 18.96 | 16.62 | 18.26 | +8.82% | 31.69 | 14.67% |
| 2026-05-19 | 16.55 | 17.07 | 16.21 | 16.78 | +1.27% | 12.02 | 5.97% |
| 2026-05-18 | 16.27 | 16.88 | 15.91 | 16.58 | +0.12% | 9.81 | 4.92% |
| 2026-05-15 | 16.57 | 16.97 | 16.26 | 16.56 | 0.00% | 14.43 | 7.17% |
| 2026-05-14 | 17.61 | 17.68 | 16.55 | 16.56 | -6.60% | 21.91 | 10.77% |
| 2026-05-13 | 18.00 | 18.18 | 17.66 | 17.73 | -3.43% | 19.70 | 9.13% |
| 2026-05-12 | 17.46 | 18.54 | 17.02 | 18.36 | +5.46% | 29.63 | 13.72% |
| 2026-05-11 | 17.36 | 17.91 | 16.99 | 17.41 | +0.17% | 19.72 | 9.43% |
| 2026-05-08 | 17.03 | 18.04 | 16.96 | 17.38 | +1.05% | 21.62 | 10.17% |
| 2026-05-07 | 17.28 | 17.46 | 16.91 | 17.20 | -1.26% | 15.58 | 7.53% |
| 2026-05-06 | 16.56 | 17.48 | 16.56 | 17.42 | +6.03% | 18.35 | 8.84% |
| 2026-04-30 | 16.65 | 17.04 | 16.33 | 16.43 | -1.38% | 13.09 | 6.52% |
| 2026-04-29 | 15.70 | 16.88 | 15.55 | 16.66 | +5.58% | 17.65 | 8.89% |
| 2026-04-28 | 15.90 | 16.04 | 15.52 | 15.78 | -4.48% | 14.14 | 7.41% |
| 2026-04-27 | 16.11 | 16.69 | 16.07 | 16.52 | +2.99% | 15.02 | 7.53% |
| 2026-04-24 | 15.24 | 16.22 | 15.24 | 16.04 | +4.50% | 14.87 | 7.77% |
| 2026-04-23 | 15.80 | 15.81 | 15.03 | 15.35 | -2.85% | 10.93 | 5.89% |
| 2026-04-22 | 15.81 | 16.29 | 15.73 | 15.80 | -0.32% | 10.69 | 5.54% |