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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.96 | 10.02 | 9.85 | 10.00 | -0.20% | 2.25 | 1.86% |
| 2025-05-23 | 10.13 | 10.29 | 10.01 | 10.02 | -1.66% | 3.32 | 2.68% |
| 2025-05-22 | 10.48 | 10.48 | 10.17 | 10.19 | -3.67% | 4.51 | 3.60% |
| 2025-05-21 | 10.14 | 10.60 | 10.07 | 10.57 | +4.32% | 8.70 | 6.84% |
| 2025-05-20 | 10.18 | 10.26 | 10.11 | 10.14 | -0.29% | 2.30 | 1.86% |
| 2025-05-19 | 10.38 | 10.38 | 9.96 | 10.17 | -2.02% | 3.60 | 2.92% |
| 2025-05-16 | 10.36 | 10.47 | 10.33 | 10.38 | -0.38% | 2.45 | 1.93% |
| 2025-05-15 | 10.63 | 10.65 | 10.39 | 10.42 | -2.43% | 3.93 | 3.09% |
| 2025-05-14 | 10.76 | 10.85 | 10.58 | 10.67 | -1.47% | 5.44 | 4.17% |
| 2025-05-13 | 11.07 | 11.15 | 10.70 | 10.83 | -0.18% | 6.68 | 5.04% |
| 2025-05-12 | 10.98 | 11.10 | 10.64 | 10.85 | +2.83% | 10.16 | 7.69% |
| 2025-05-09 | 10.53 | 10.64 | 10.10 | 10.55 | -0.84% | 9.19 | 7.29% |
| 2025-05-08 | 9.69 | 11.04 | 9.64 | 10.64 | +9.53% | 12.12 | 9.54% |
| 2025-05-07 | 9.60 | 10.18 | 9.58 | 9.72 | +3.17% | 5.89 | 4.92% |
| 2025-05-06 | 9.07 | 9.43 | 9.07 | 9.42 | +4.18% | 2.55 | 2.26% |