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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.57 | 14.98 | 14.26 | 14.33 | -2.38% | 12.58 | 7.08% |
| 2026-03-20 | 14.00 | 15.40 | 13.96 | 14.68 | +5.76% | 17.62 | 9.88% |
| 2026-03-19 | 14.50 | 14.56 | 13.78 | 13.88 | -5.19% | 8.65 | 5.05% |
| 2026-03-18 | 14.81 | 14.86 | 14.44 | 14.64 | -0.75% | 5.87 | 3.30% |
| 2026-03-17 | 15.26 | 15.45 | 14.72 | 14.75 | -3.22% | 8.51 | 4.65% |
| 2026-03-16 | 15.46 | 15.70 | 15.15 | 15.24 | -1.49% | 11.31 | 6.06% |
| 2026-03-13 | 15.00 | 15.86 | 14.98 | 15.47 | +2.72% | 18.59 | 9.82% |
| 2026-03-12 | 14.83 | 15.25 | 14.82 | 15.06 | +0.94% | 10.13 | 5.55% |
| 2026-03-11 | 14.38 | 15.06 | 14.27 | 14.92 | +3.76% | 13.51 | 7.48% |
| 2026-03-10 | 14.34 | 14.73 | 14.29 | 14.38 | +0.21% | 7.04 | 3.99% |
| 2026-03-09 | 13.43 | 14.38 | 13.15 | 14.35 | +4.14% | 11.24 | 6.67% |
| 2026-03-06 | 13.66 | 13.89 | 13.57 | 13.78 | +0.80% | 3.80 | 2.27% |
| 2026-03-05 | 13.77 | 13.91 | 13.56 | 13.67 | +1.03% | 4.65 | 2.79% |
| 2026-03-04 | 13.46 | 13.82 | 13.34 | 13.53 | -1.10% | 4.87 | 2.95% |
| 2026-03-03 | 13.98 | 14.30 | 13.59 | 13.68 | -1.44% | 7.25 | 4.29% |
| 2026-03-02 | 13.98 | 14.26 | 13.73 | 13.88 | -2.32% | 5.98 | 3.52% |
| 2026-02-27 | 14.11 | 14.27 | 14.11 | 14.21 | -0.14% | 3.92 | 2.27% |
| 2026-02-26 | 14.64 | 14.78 | 14.16 | 14.23 | -2.80% | 7.90 | 4.54% |
| 2026-02-25 | 14.41 | 14.81 | 14.29 | 14.64 | +2.16% | 8.67 | 4.86% |
| 2026-02-24 | 14.45 | 14.80 | 14.13 | 14.33 | +0.35% | 6.50 | 3.70% |