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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.74 | 11.02 | 10.67 | 10.94 | +3.29% | 8.30 | 6.26% |
| 2025-06-23 | 10.36 | 10.62 | 10.26 | 10.59 | +1.33% | 4.53 | 3.52% |
| 2025-06-20 | 10.22 | 10.55 | 10.17 | 10.46 | +1.94% | 4.91 | 3.87% |
| 2025-06-19 | 10.37 | 10.52 | 10.21 | 10.26 | -1.53% | 3.94 | 3.12% |
| 2025-06-18 | 10.14 | 10.46 | 9.95 | 10.42 | +2.75% | 4.77 | 3.81% |
| 2025-06-17 | 9.99 | 10.20 | 9.97 | 10.14 | +1.70% | 2.12 | 1.72% |
| 2025-06-16 | 9.91 | 10.00 | 9.86 | 9.97 | +0.20% | 1.51 | 1.25% |
| 2025-06-13 | 10.32 | 10.32 | 9.95 | 9.95 | -3.66% | 2.84 | 2.31% |
| 2025-06-12 | 10.21 | 10.33 | 10.06 | 10.33 | +0.68% | 2.71 | 2.18% |
| 2025-06-11 | 10.26 | 10.41 | 10.20 | 10.26 | 0.00% | 3.42 | 2.72% |
| 2025-06-10 | 10.12 | 10.33 | 10.07 | 10.26 | +1.78% | 4.54 | 3.65% |
| 2025-06-09 | 10.01 | 10.17 | 10.00 | 10.08 | +0.80% | 2.03 | 1.65% |
| 2025-06-06 | 10.00 | 10.15 | 9.92 | 10.00 | 0.00% | 2.12 | 1.73% |
| 2025-06-05 | 10.01 | 10.01 | 9.84 | 10.00 | -0.10% | 2.08 | 1.72% |
| 2025-06-04 | 9.86 | 10.14 | 9.85 | 10.01 | +1.41% | 2.47 | 2.02% |
| 2025-06-03 | 9.78 | 9.91 | 9.74 | 9.87 | +0.10% | 1.48 | 1.23% |
| 2025-05-30 | 9.93 | 9.98 | 9.85 | 9.86 | -1.10% | 1.90 | 1.57% |
| 2025-05-29 | 9.81 | 10.01 | 9.81 | 9.97 | +1.21% | 2.19 | 1.81% |
| 2025-05-28 | 10.01 | 10.05 | 9.77 | 9.85 | -1.59% | 2.64 | 2.19% |
| 2025-05-27 | 9.97 | 10.14 | 9.84 | 10.01 | +0.10% | 2.93 | 2.40% |