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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.99 | 14.35 | 13.83 | 14.30 | +2.88% | 9.12 | 5.30% |
| 2025-12-16 | 14.42 | 14.48 | 13.73 | 13.90 | -4.07% | 9.31 | 5.46% |
| 2025-12-15 | 15.30 | 15.42 | 14.41 | 14.49 | -5.79% | 14.49 | 8.03% |
| 2025-12-12 | 16.28 | 16.45 | 15.09 | 15.38 | -4.53% | 18.93 | 9.99% |
| 2025-12-11 | 16.53 | 16.68 | 16.10 | 16.11 | -2.36% | 16.56 | 8.33% |
| 2025-12-10 | 15.36 | 17.16 | 15.34 | 16.50 | +8.13% | 27.56 | 13.97% |
| 2025-12-09 | 15.23 | 15.48 | 14.95 | 15.26 | -1.42% | 9.54 | 5.15% |
| 2025-12-08 | 15.07 | 15.50 | 14.85 | 15.48 | +1.44% | 12.51 | 6.76% |
| 2025-12-05 | 15.54 | 15.58 | 14.88 | 15.26 | -1.80% | 11.67 | 6.29% |
| 2025-12-04 | 15.30 | 15.87 | 15.07 | 15.54 | -0.89% | 14.95 | 7.95% |
| 2025-12-03 | 16.21 | 16.75 | 15.61 | 15.68 | -3.09% | 26.08 | 13.30% |
| 2025-12-02 | 16.81 | 17.40 | 15.83 | 16.18 | +5.13% | 32.27 | 16.13% |
| 2025-12-01 | 15.97 | 16.66 | 15.31 | 15.39 | +0.46% | 21.07 | 10.82% |
| 2025-11-28 | 15.02 | 15.65 | 14.92 | 15.32 | +1.52% | 12.41 | 6.62% |
| 2025-11-27 | 15.00 | 15.53 | 14.95 | 15.09 | +0.07% | 11.13 | 5.98% |
| 2025-11-26 | 15.49 | 15.67 | 15.02 | 15.08 | -3.40% | 12.60 | 6.80% |
| 2025-11-25 | 15.03 | 15.85 | 15.00 | 15.61 | +5.19% | 15.64 | 8.27% |
| 2025-11-24 | 15.31 | 15.45 | 14.67 | 14.84 | -1.07% | 14.12 | 7.73% |
| 2025-11-21 | 16.51 | 16.73 | 15.00 | 15.00 | -12.13% | 26.37 | 13.84% |
| 2025-11-20 | 17.11 | 18.72 | 17.05 | 17.07 | -0.12% | 30.09 | 13.92% |