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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.62 | 17.53 | 16.40 | 17.09 | +2.03% | 25.59 | 12.27% |
| 2025-11-18 | 17.80 | 18.34 | 16.46 | 16.75 | -4.29% | 30.91 | 14.78% |
| 2025-11-17 | 17.15 | 17.79 | 16.41 | 17.50 | +3.12% | 30.35 | 14.41% |
| 2025-11-14 | 17.32 | 17.66 | 16.83 | 16.97 | -3.85% | 30.68 | 14.62% |
| 2025-11-13 | 15.36 | 18.18 | 15.36 | 17.65 | +14.98% | 49.35 | 23.74% |
| 2025-11-12 | 15.08 | 15.82 | 14.63 | 15.35 | +0.85% | 19.66 | 10.55% |
| 2025-11-11 | 15.39 | 15.69 | 15.17 | 15.22 | -1.10% | 19.95 | 10.64% |
| 2025-11-10 | 15.15 | 15.86 | 15.00 | 15.39 | +2.26% | 33.48 | 17.83% |
| 2025-11-07 | 14.01 | 15.40 | 13.93 | 15.05 | +6.21% | 30.14 | 16.64% |
| 2025-11-06 | 14.05 | 14.36 | 13.83 | 14.17 | +1.58% | 10.68 | 6.20% |
| 2025-11-05 | 13.40 | 14.15 | 13.37 | 13.95 | +1.45% | 10.75 | 6.40% |
| 2025-11-04 | 13.97 | 14.24 | 13.58 | 13.75 | -1.86% | 10.98 | 6.50% |
| 2025-11-03 | 14.02 | 14.21 | 13.66 | 14.01 | -1.68% | 15.07 | 8.88% |
| 2025-10-31 | 12.96 | 15.12 | 12.96 | 14.25 | +9.20% | 34.60 | 19.58% |
| 2025-10-30 | 12.78 | 13.36 | 12.70 | 13.05 | +2.59% | 11.30 | 7.08% |
| 2025-10-29 | 12.39 | 12.77 | 12.31 | 12.72 | +2.58% | 6.09 | 3.97% |
| 2025-10-28 | 12.39 | 12.58 | 12.23 | 12.40 | +0.16% | 4.90 | 3.24% |
| 2025-10-27 | 12.62 | 12.72 | 12.33 | 12.38 | -2.83% | 7.80 | 5.11% |
| 2025-10-24 | 12.51 | 12.89 | 12.50 | 12.74 | +1.92% | 5.39 | 3.48% |
| 2025-10-23 | 12.34 | 12.57 | 12.05 | 12.50 | +1.21% | 5.35 | 3.57% |