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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.49 | 15.86 | 15.32 | 15.51 | +1.04% | 13.88 | 7.33% |
| 2026-01-15 | 15.03 | 15.63 | 15.02 | 15.35 | +0.85% | 13.15 | 6.99% |
| 2026-01-14 | 15.03 | 15.58 | 14.97 | 15.22 | +0.73% | 15.54 | 8.33% |
| 2026-01-13 | 15.33 | 15.67 | 15.05 | 15.11 | -1.11% | 15.90 | 8.52% |
| 2026-01-12 | 15.09 | 15.34 | 14.75 | 15.28 | +0.66% | 13.48 | 7.32% |
| 2026-01-09 | 14.91 | 15.42 | 14.83 | 15.18 | +1.07% | 10.16 | 5.48% |
| 2026-01-08 | 15.12 | 15.35 | 14.82 | 15.02 | -1.64% | 10.96 | 5.96% |
| 2026-01-07 | 15.51 | 15.80 | 15.16 | 15.27 | -2.61% | 12.49 | 6.63% |
| 2026-01-06 | 15.57 | 15.88 | 15.48 | 15.68 | +1.75% | 12.94 | 6.78% |
| 2026-01-05 | 15.27 | 15.59 | 15.03 | 15.41 | +1.05% | 11.36 | 6.09% |
| 2025-12-31 | 15.60 | 15.75 | 15.21 | 15.25 | -2.49% | 8.63 | 4.59% |
| 2025-12-30 | 15.41 | 15.85 | 15.20 | 15.64 | -0.26% | 11.22 | 5.93% |
| 2025-12-29 | 16.11 | 16.18 | 15.43 | 15.68 | -3.21% | 16.74 | 8.71% |
| 2025-12-26 | 15.19 | 16.50 | 14.97 | 16.20 | +8.87% | 26.47 | 13.69% |
| 2025-12-25 | 15.04 | 15.05 | 14.73 | 14.88 | -0.93% | 6.17 | 3.41% |
| 2025-12-24 | 14.81 | 15.10 | 14.80 | 15.02 | +0.54% | 8.24 | 4.52% |
| 2025-12-23 | 14.58 | 15.19 | 14.50 | 14.94 | +1.77% | 11.39 | 6.28% |
| 2025-12-22 | 14.09 | 14.85 | 14.01 | 14.68 | +4.34% | 11.12 | 6.26% |
| 2025-12-19 | 14.01 | 14.16 | 13.78 | 14.07 | +0.29% | 6.16 | 3.61% |
| 2025-12-18 | 14.10 | 14.25 | 14.00 | 14.03 | -1.89% | 5.88 | 3.42% |