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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.35 | 23.35 | 22.54 | 22.68 | -3.55% | 1.75 | 7.48% |
| 2025-08-18 | 22.55 | 23.75 | 22.25 | 23.52 | +3.64% | 2.65 | 11.24% |
| 2025-08-15 | 22.00 | 22.86 | 21.95 | 22.69 | +1.65% | 2.10 | 9.11% |
| 2025-08-14 | 23.90 | 24.11 | 22.22 | 22.32 | -7.96% | 2.85 | 12.11% |
| 2025-08-13 | 23.92 | 24.84 | 23.41 | 24.26 | -0.57% | 3.22 | 13.05% |
| 2025-08-12 | 24.38 | 24.87 | 23.61 | 24.39 | -4.59% | 4.31 | 17.38% |
| 2025-08-11 | 23.72 | 27.72 | 22.29 | 25.57 | +6.64% | 6.69 | 27.51% |
| 2025-08-08 | 21.30 | 25.90 | 20.35 | 23.98 | +11.12% | 5.94 | 24.35% |
| 2025-08-07 | 19.95 | 22.73 | 19.64 | 21.58 | +8.29% | 3.01 | 13.95% |
| 2025-08-06 | 20.48 | 20.57 | 19.77 | 19.93 | -2.05% | 1.48 | 7.24% |
| 2025-08-05 | 19.30 | 21.11 | 19.30 | 20.34 | +5.36% | 1.81 | 8.70% |
| 2025-08-04 | 18.98 | 19.38 | 18.73 | 19.31 | +1.46% | 0.42 | 2.16% |
| 2025-08-01 | 18.63 | 19.12 | 18.56 | 19.03 | +2.41% | 0.62 | 3.21% |
| 2025-07-31 | 18.89 | 18.98 | 18.52 | 18.58 | -1.84% | 0.52 | 2.70% |
| 2025-07-30 | 19.46 | 19.60 | 18.63 | 18.93 | -2.16% | 0.87 | 4.50% |
| 2025-07-29 | 19.06 | 19.99 | 19.01 | 19.35 | +1.51% | 1.17 | 5.88% |
| 2025-07-28 | 18.92 | 19.17 | 18.61 | 19.06 | +0.79% | 0.56 | 2.88% |
| 2025-07-25 | 18.49 | 19.02 | 18.33 | 18.91 | +2.93% | 0.53 | 2.79% |
| 2025-07-24 | 18.39 | 18.66 | 18.29 | 18.37 | +0.49% | 0.29 | 1.56% |
| 2025-07-23 | 18.41 | 18.50 | 18.12 | 18.28 | -0.38% | 0.41 | 2.21% |