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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.43 | 14.48 | 13.93 | 14.28 | -1.52% | 16.10 | 9.36% |
| 2025-09-15 | 14.19 | 15.05 | 14.19 | 14.50 | +1.83% | 22.05 | 12.34% |
| 2025-09-12 | 14.51 | 14.65 | 13.88 | 14.24 | -2.06% | 17.74 | 10.25% |
| 2025-09-11 | 14.31 | 14.66 | 14.10 | 14.54 | -0.75% | 19.90 | 11.36% |
| 2025-09-10 | 13.50 | 15.05 | 13.40 | 14.65 | +6.01% | 32.10 | 18.65% |
| 2025-09-09 | 13.71 | 14.19 | 13.68 | 13.82 | +0.14% | 21.76 | 12.88% |
| 2025-09-08 | 14.18 | 14.33 | 13.50 | 13.80 | -0.79% | 28.80 | 17.23% |
| 2025-09-05 | 12.48 | 13.91 | 12.40 | 13.91 | +11.46% | 29.11 | 17.92% |
| 2025-09-04 | 12.77 | 13.22 | 12.23 | 12.48 | -1.89% | 16.24 | 10.42% |
| 2025-09-03 | 12.99 | 13.25 | 12.70 | 12.72 | -1.17% | 13.21 | 8.41% |
| 2025-09-02 | 13.20 | 13.33 | 12.76 | 12.87 | -2.65% | 15.44 | 9.79% |
| 2025-09-01 | 12.78 | 13.22 | 12.66 | 13.22 | +4.26% | 21.81 | 13.84% |
| 2025-08-29 | 12.20 | 12.95 | 12.17 | 12.68 | +3.59% | 16.71 | 10.90% |
| 2025-08-28 | 12.16 | 12.38 | 11.76 | 12.24 | 0.00% | 8.91 | 6.05% |
| 2025-08-27 | 12.55 | 12.84 | 12.24 | 12.24 | -2.63% | 11.72 | 7.67% |
| 2025-08-26 | 12.56 | 12.67 | 12.37 | 12.57 | -0.16% | 7.71 | 5.07% |
| 2025-08-25 | 12.30 | 12.63 | 12.24 | 12.59 | +2.69% | 12.21 | 8.08% |
| 2025-08-22 | 12.05 | 12.31 | 12.04 | 12.26 | +1.57% | 7.45 | 5.03% |
| 2025-08-21 | 12.44 | 12.48 | 12.00 | 12.07 | -2.90% | 9.69 | 6.56% |
| 2025-08-20 | 12.18 | 12.45 | 12.05 | 12.43 | +0.65% | 9.58 | 6.45% |