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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.18 | 17.74 | 17.06 | 17.68 | +3.22% | 0.48 | 2.65% |
| 2025-06-23 | 16.49 | 17.16 | 16.49 | 17.13 | +2.65% | 0.34 | 1.94% |
| 2025-06-20 | 16.82 | 17.05 | 16.61 | 16.69 | -0.88% | 0.26 | 1.49% |
| 2025-06-19 | 17.23 | 17.37 | 16.79 | 16.83 | -2.45% | 0.37 | 2.08% |
| 2025-06-18 | 17.17 | 17.31 | 16.97 | 17.26 | -0.17% | 0.33 | 1.85% |
| 2025-06-17 | 17.24 | 17.38 | 17.04 | 17.29 | +0.63% | 0.43 | 2.40% |
| 2025-06-16 | 16.95 | 17.33 | 16.95 | 17.18 | +0.87% | 0.32 | 1.82% |
| 2025-06-13 | 17.40 | 17.45 | 16.86 | 17.03 | -1.98% | 0.29 | 1.63% |
| 2025-06-12 | 17.17 | 17.45 | 17.11 | 17.38 | +1.20% | 0.42 | 2.36% |
| 2025-06-11 | 17.31 | 17.41 | 17.13 | 17.17 | -0.34% | 0.37 | 2.06% |
| 2025-06-10 | 17.41 | 17.57 | 17.13 | 17.23 | -0.57% | 0.59 | 3.30% |
| 2025-06-09 | 17.15 | 17.41 | 17.09 | 17.33 | +1.56% | 0.41 | 2.29% |
| 2025-06-06 | 16.87 | 17.16 | 16.83 | 17.06 | +0.64% | 0.40 | 2.29% |
| 2025-06-05 | 17.01 | 17.11 | 16.82 | 16.95 | +0.23% | 0.35 | 2.00% |
| 2025-06-04 | 17.01 | 17.11 | 16.70 | 16.91 | -0.35% | 0.36 | 2.03% |
| 2025-06-03 | 16.45 | 17.07 | 16.45 | 16.97 | +1.71% | 0.52 | 2.98% |
| 2025-05-30 | 16.71 | 16.95 | 16.62 | 16.69 | 0.00% | 0.51 | 2.96% |
| 2025-05-29 | 16.38 | 16.70 | 16.29 | 16.69 | +1.56% | 0.40 | 2.31% |
| 2025-05-28 | 16.60 | 16.73 | 16.28 | 16.43 | -1.01% | 0.40 | 2.37% |
| 2025-05-27 | 16.40 | 16.69 | 16.18 | 16.60 | +0.72% | 0.65 | 3.84% |