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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.18 | 14.52 | 14.12 | 14.28 | +0.35% | 5.54 | 3.16% |
| 2026-02-12 | 14.37 | 14.41 | 14.11 | 14.23 | -1.25% | 4.54 | 2.62% |
| 2026-02-11 | 14.13 | 14.49 | 14.09 | 14.41 | +2.05% | 6.90 | 3.96% |
| 2026-02-10 | 14.38 | 14.45 | 14.11 | 14.12 | -1.53% | 3.64 | 2.10% |
| 2026-02-09 | 14.20 | 14.50 | 14.14 | 14.34 | +1.63% | 6.38 | 3.66% |
| 2026-02-06 | 13.41 | 14.41 | 13.33 | 14.11 | +3.83% | 10.22 | 6.00% |
| 2026-02-05 | 13.67 | 13.85 | 13.43 | 13.59 | -1.38% | 3.73 | 2.25% |
| 2026-02-04 | 13.60 | 13.82 | 13.46 | 13.78 | +0.58% | 4.19 | 2.52% |
| 2026-02-03 | 13.37 | 13.72 | 13.27 | 13.70 | +3.63% | 4.52 | 2.75% |
| 2026-02-02 | 13.48 | 13.73 | 13.21 | 13.22 | -4.41% | 6.06 | 3.69% |
| 2026-01-30 | 13.67 | 13.98 | 13.37 | 13.83 | +1.24% | 7.20 | 4.31% |
| 2026-01-29 | 13.92 | 14.02 | 13.53 | 13.66 | -2.57% | 7.52 | 4.49% |
| 2026-01-28 | 14.08 | 14.15 | 13.86 | 14.02 | -1.13% | 6.33 | 3.72% |
| 2026-01-27 | 14.61 | 14.71 | 13.56 | 14.18 | -3.67% | 13.73 | 8.07% |
| 2026-01-26 | 15.25 | 15.35 | 14.60 | 14.72 | -3.48% | 10.48 | 5.78% |
| 2026-01-23 | 14.73 | 15.29 | 14.68 | 15.25 | +3.95% | 13.13 | 7.15% |
| 2026-01-22 | 14.79 | 15.08 | 14.58 | 14.67 | -1.28% | 9.08 | 5.07% |
| 2026-01-21 | 14.55 | 14.95 | 14.33 | 14.86 | +1.16% | 8.37 | 4.65% |
| 2026-01-20 | 15.62 | 15.69 | 14.65 | 14.69 | -5.83% | 15.69 | 8.57% |
| 2026-01-19 | 15.51 | 15.80 | 15.40 | 15.60 | +0.58% | 11.64 | 6.12% |