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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.63 | 18.69 | 18.24 | 18.35 | -1.44% | 0.45 | 2.37% |
| 2025-07-21 | 18.41 | 18.67 | 18.30 | 18.62 | +1.14% | 0.34 | 1.81% |
| 2025-07-18 | 18.46 | 18.52 | 18.04 | 18.41 | +0.16% | 0.32 | 1.68% |
| 2025-07-17 | 18.25 | 18.52 | 18.23 | 18.38 | +0.49% | 0.25 | 1.34% |
| 2025-07-16 | 18.26 | 18.36 | 18.11 | 18.29 | +0.60% | 0.44 | 2.33% |
| 2025-07-15 | 18.27 | 18.48 | 17.96 | 18.18 | -0.92% | 0.41 | 2.19% |
| 2025-07-14 | 17.99 | 18.39 | 17.95 | 18.35 | +2.05% | 0.38 | 2.03% |
| 2025-07-11 | 18.23 | 18.27 | 17.77 | 17.98 | -1.42% | 0.39 | 2.14% |
| 2025-07-10 | 18.30 | 18.34 | 18.03 | 18.24 | -0.38% | 0.28 | 1.52% |
| 2025-07-09 | 18.35 | 18.54 | 18.21 | 18.31 | -0.16% | 0.34 | 1.81% |
| 2025-07-08 | 18.29 | 18.47 | 18.11 | 18.34 | +0.93% | 0.45 | 2.38% |
| 2025-07-07 | 17.77 | 18.19 | 17.77 | 18.17 | +1.65% | 0.37 | 2.00% |
| 2025-07-04 | 18.19 | 18.23 | 17.81 | 17.88 | -1.25% | 0.34 | 1.81% |
| 2025-07-03 | 18.00 | 18.27 | 17.84 | 18.10 | -0.05% | 0.39 | 2.08% |
| 2025-07-02 | 17.86 | 18.16 | 17.82 | 18.11 | +1.15% | 0.42 | 2.28% |
| 2025-07-01 | 17.86 | 18.02 | 17.68 | 17.91 | +0.33% | 0.33 | 1.80% |
| 2025-06-30 | 17.77 | 17.97 | 17.59 | 17.85 | +0.78% | 0.33 | 1.78% |
| 2025-06-27 | 17.59 | 17.81 | 17.47 | 17.71 | +0.67% | 0.32 | 1.76% |
| 2025-06-26 | 17.59 | 17.69 | 17.43 | 17.59 | 0.00% | 0.30 | 1.64% |
| 2025-06-25 | 17.70 | 17.90 | 17.52 | 17.59 | -0.50% | 0.39 | 2.12% |