华信新材 sz.300717
21.02
+4.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.38 | 21.20 | 20.15 | 21.02 | +4.01% | 0.44 | 2.09% |
| 2026-05-21 | 21.65 | 21.87 | 20.21 | 20.31 | -6.19% | 0.50 | 2.32% |
| 2026-05-20 | 21.66 | 21.74 | 21.14 | 21.65 | +0.28% | 0.36 | 1.64% |
| 2026-05-19 | 21.84 | 21.98 | 21.15 | 21.59 | -1.46% | 0.40 | 1.81% |
| 2026-05-18 | 21.44 | 21.91 | 21.13 | 21.91 | +2.00% | 0.48 | 2.20% |
| 2026-05-15 | 21.75 | 21.96 | 21.26 | 21.48 | -0.83% | 0.34 | 1.56% |
| 2026-05-14 | 21.71 | 21.98 | 21.32 | 21.66 | +0.28% | 0.46 | 2.08% |
| 2026-05-13 | 21.95 | 22.00 | 21.38 | 21.60 | -1.05% | 0.48 | 2.17% |
| 2026-05-12 | 22.26 | 22.36 | 21.67 | 21.83 | -1.89% | 0.39 | 1.72% |
| 2026-05-11 | 22.34 | 22.39 | 21.94 | 22.25 | 0.00% | 0.38 | 1.70% |
| 2026-05-08 | 21.90 | 22.29 | 21.83 | 22.25 | +1.60% | 0.42 | 1.87% |
| 2026-05-07 | 21.80 | 22.36 | 21.69 | 21.90 | -0.23% | 0.58 | 2.58% |
| 2026-05-06 | 22.21 | 22.35 | 21.75 | 21.95 | -0.59% | 0.60 | 2.65% |
| 2026-04-30 | 21.69 | 22.10 | 21.69 | 22.08 | +1.89% | 0.47 | 2.10% |
| 2026-04-29 | 21.37 | 21.89 | 21.29 | 21.67 | +1.50% | 0.58 | 2.62% |
| 2026-04-28 | 21.27 | 21.54 | 21.10 | 21.35 | +0.57% | 0.60 | 2.76% |
| 2026-04-27 | 20.58 | 21.37 | 20.30 | 21.23 | +1.29% | 0.65 | 3.04% |
| 2026-04-24 | 20.45 | 21.05 | 20.34 | 20.96 | +2.00% | 0.36 | 1.70% |
| 2026-04-23 | 20.88 | 21.00 | 20.34 | 20.55 | -1.86% | 0.30 | 1.45% |
| 2026-04-22 | 20.98 | 21.14 | 20.71 | 20.94 | -0.19% | 0.33 | 1.56% |