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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.35 | 12.52 | 12.22 | 12.35 | -0.64% | 7.71 | 5.14% |
| 2025-08-18 | 12.39 | 12.55 | 12.29 | 12.43 | +0.81% | 9.37 | 6.22% |
| 2025-08-15 | 12.06 | 12.35 | 12.06 | 12.33 | +1.99% | 6.86 | 4.61% |
| 2025-08-14 | 12.50 | 12.51 | 12.03 | 12.09 | -3.36% | 9.79 | 6.58% |
| 2025-08-13 | 12.41 | 12.66 | 12.26 | 12.51 | +3.65% | 17.36 | 11.47% |
| 2025-08-12 | 12.09 | 12.13 | 11.91 | 12.07 | -0.17% | 4.73 | 3.25% |
| 2025-08-11 | 11.77 | 12.14 | 11.76 | 12.09 | +2.89% | 7.04 | 4.83% |
| 2025-08-08 | 11.79 | 11.93 | 11.73 | 11.75 | -1.09% | 3.04 | 2.12% |
| 2025-08-07 | 11.95 | 12.00 | 11.76 | 11.88 | -0.83% | 3.89 | 2.71% |
| 2025-08-06 | 11.81 | 11.99 | 11.75 | 11.98 | +0.76% | 4.30 | 2.97% |
| 2025-08-05 | 11.79 | 12.00 | 11.74 | 11.89 | +0.93% | 4.12 | 2.86% |
| 2025-08-04 | 11.56 | 11.79 | 11.48 | 11.78 | +0.94% | 2.84 | 2.00% |
| 2025-08-01 | 11.62 | 11.74 | 11.56 | 11.67 | +0.26% | 3.06 | 2.17% |
| 2025-07-31 | 11.83 | 11.99 | 11.57 | 11.64 | -2.10% | 5.01 | 3.51% |
| 2025-07-30 | 12.22 | 12.22 | 11.79 | 11.89 | -2.78% | 6.87 | 4.73% |
| 2025-07-29 | 12.22 | 12.44 | 12.12 | 12.23 | -0.08% | 5.80 | 3.90% |
| 2025-07-28 | 12.00 | 12.29 | 11.98 | 12.24 | +2.09% | 7.21 | 4.87% |
| 2025-07-25 | 12.14 | 12.22 | 11.95 | 11.99 | -1.24% | 4.92 | 3.36% |
| 2025-07-24 | 11.88 | 12.20 | 11.88 | 12.14 | +1.50% | 6.65 | 4.53% |
| 2025-07-23 | 12.22 | 12.28 | 11.92 | 11.96 | -2.84% | 8.57 | 5.87% |