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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.14 | 12.55 | 12.07 | 12.31 | +0.98% | 11.23 | 7.51% |
| 2025-07-21 | 12.12 | 12.24 | 12.01 | 12.19 | -0.41% | 6.80 | 4.61% |
| 2025-07-18 | 12.19 | 12.60 | 12.10 | 12.24 | +2.34% | 11.87 | 7.94% |
| 2025-07-17 | 11.71 | 11.97 | 11.62 | 11.96 | +2.48% | 5.55 | 3.87% |
| 2025-07-16 | 11.80 | 11.83 | 11.57 | 11.67 | -0.09% | 4.16 | 2.92% |
| 2025-07-15 | 11.89 | 12.09 | 11.62 | 11.68 | -1.26% | 6.90 | 4.79% |
| 2025-07-14 | 11.96 | 12.16 | 11.82 | 11.83 | -1.33% | 5.99 | 4.13% |
| 2025-07-11 | 11.94 | 12.16 | 11.78 | 11.99 | +0.17% | 7.07 | 4.83% |
| 2025-07-10 | 11.97 | 12.13 | 11.90 | 11.97 | -1.31% | 8.49 | 5.82% |
| 2025-07-09 | 12.35 | 12.63 | 12.10 | 12.13 | 0.00% | 13.49 | 8.96% |
| 2025-07-08 | 11.96 | 12.28 | 11.95 | 12.13 | +1.67% | 8.32 | 5.63% |
| 2025-07-07 | 11.88 | 12.11 | 11.88 | 11.93 | -0.99% | 6.39 | 4.38% |
| 2025-07-04 | 12.35 | 12.52 | 12.02 | 12.05 | -3.97% | 12.91 | 8.70% |
| 2025-07-03 | 12.29 | 12.74 | 11.96 | 12.55 | +2.44% | 19.11 | 12.69% |
| 2025-07-02 | 12.22 | 12.53 | 12.05 | 12.25 | -1.68% | 13.85 | 9.27% |
| 2025-07-01 | 12.53 | 12.99 | 11.85 | 12.46 | -1.34% | 25.87 | 17.23% |
| 2025-06-30 | 13.08 | 13.20 | 12.32 | 12.63 | -2.54% | 27.03 | 17.61% |
| 2025-06-27 | 13.08 | 14.06 | 12.75 | 12.95 | +5.17% | 46.60 | 28.32% |
| 2025-06-26 | 11.95 | 13.36 | 11.95 | 12.32 | +10.55% | 34.80 | 22.65% |
| 2025-06-25 | 11.15 | 11.53 | 11.01 | 11.14 | +1.82% | 12.10 | 8.86% |