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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.91 | 16.04 | 15.40 | 15.85 | +0.70% | 12.31 | 6.45% |
| 2026-04-20 | 15.58 | 15.88 | 15.48 | 15.74 | +0.45% | 7.97 | 4.20% |
| 2026-04-17 | 15.74 | 16.12 | 15.63 | 15.67 | -0.82% | 9.38 | 4.91% |
| 2026-04-16 | 15.89 | 16.05 | 15.58 | 15.80 | +1.02% | 10.00 | 5.19% |
| 2026-04-15 | 16.30 | 16.30 | 15.58 | 15.64 | -3.81% | 11.48 | 5.96% |
| 2026-04-14 | 15.85 | 16.33 | 15.69 | 16.26 | +2.52% | 13.23 | 6.76% |
| 2026-04-13 | 15.50 | 15.97 | 15.50 | 15.86 | +0.89% | 11.58 | 6.02% |
| 2026-04-10 | 15.45 | 16.10 | 15.40 | 15.72 | +2.01% | 18.10 | 9.42% |
| 2026-04-09 | 14.87 | 15.99 | 14.77 | 15.41 | +2.94% | 18.15 | 9.65% |
| 2026-04-08 | 14.65 | 15.23 | 14.50 | 14.97 | +3.74% | 9.21 | 5.08% |
| 2026-04-07 | 14.10 | 14.46 | 13.94 | 14.43 | +3.37% | 6.48 | 3.75% |
| 2026-04-03 | 14.39 | 14.59 | 13.85 | 13.96 | -2.92% | 6.33 | 3.70% |
| 2026-04-02 | 14.70 | 14.89 | 14.28 | 14.38 | -2.71% | 8.78 | 4.97% |
| 2026-04-01 | 15.10 | 15.30 | 14.64 | 14.78 | -0.20% | 9.95 | 5.47% |
| 2026-03-31 | 15.31 | 15.37 | 14.72 | 14.81 | -3.64% | 11.86 | 6.52% |
| 2026-03-30 | 15.31 | 15.63 | 15.01 | 15.37 | +1.19% | 14.94 | 8.00% |
| 2026-03-27 | 14.69 | 15.37 | 14.52 | 15.19 | +1.61% | 16.71 | 9.15% |
| 2026-03-26 | 14.48 | 15.44 | 14.20 | 14.95 | +2.40% | 16.08 | 8.82% |
| 2026-03-25 | 14.48 | 14.86 | 14.11 | 14.60 | +0.76% | 9.77 | 5.53% |
| 2026-03-24 | 14.60 | 14.68 | 13.70 | 14.49 | +1.12% | 10.00 | 5.77% |