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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.70 | 12.73 | 12.31 | 12.35 | -3.44% | 5.96 | 3.93% |
| 2025-10-21 | 12.88 | 12.99 | 12.67 | 12.79 | -0.08% | 4.67 | 2.98% |
| 2025-10-20 | 12.92 | 13.16 | 12.68 | 12.80 | +0.08% | 6.13 | 3.89% |
| 2025-10-17 | 13.32 | 13.78 | 12.78 | 12.79 | -4.77% | 9.04 | 5.61% |
| 2025-10-16 | 13.21 | 14.17 | 13.15 | 13.43 | +0.60% | 10.47 | 6.35% |
| 2025-10-15 | 13.17 | 13.42 | 13.00 | 13.35 | +1.83% | 6.62 | 4.13% |
| 2025-10-14 | 14.00 | 14.09 | 13.08 | 13.11 | -5.68% | 10.89 | 6.62% |
| 2025-10-13 | 13.42 | 14.01 | 13.41 | 13.90 | -2.04% | 9.55 | 5.73% |
| 2025-10-10 | 14.75 | 14.96 | 14.10 | 14.19 | -4.32% | 14.09 | 8.09% |
| 2025-10-09 | 14.88 | 15.15 | 14.51 | 14.83 | +1.65% | 20.11 | 11.18% |
| 2025-09-30 | 14.10 | 14.76 | 13.97 | 14.59 | +3.11% | 16.87 | 9.60% |
| 2025-09-29 | 13.56 | 14.30 | 13.56 | 14.15 | +5.60% | 15.69 | 9.18% |
| 2025-09-26 | 13.83 | 14.02 | 13.40 | 13.40 | -3.11% | 7.87 | 4.74% |
| 2025-09-25 | 13.88 | 14.10 | 13.80 | 13.83 | -0.79% | 9.53 | 5.64% |
| 2025-09-24 | 13.38 | 14.15 | 13.24 | 13.94 | +3.26% | 12.50 | 7.49% |
| 2025-09-23 | 13.78 | 13.94 | 13.20 | 13.50 | -2.03% | 10.17 | 6.20% |
| 2025-09-22 | 13.61 | 13.92 | 13.41 | 13.78 | +1.47% | 7.37 | 4.45% |
| 2025-09-19 | 13.78 | 14.05 | 13.50 | 13.58 | -1.45% | 10.04 | 6.00% |
| 2025-09-18 | 14.03 | 14.37 | 13.69 | 13.78 | -2.27% | 15.84 | 9.34% |
| 2025-09-17 | 14.16 | 14.30 | 13.89 | 14.10 | -1.26% | 12.33 | 7.20% |