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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.53 | 17.26 | 16.34 | 16.48 | +1.70% | 1.06 | 6.13% |
| 2025-05-23 | 16.10 | 16.57 | 15.81 | 16.20 | +0.98% | 0.41 | 2.46% |
| 2025-05-22 | 16.24 | 16.57 | 15.98 | 16.05 | -1.39% | 0.39 | 2.32% |
| 2025-05-21 | 16.83 | 16.83 | 16.23 | 16.27 | -2.36% | 0.34 | 2.02% |
| 2025-05-20 | 16.46 | 16.75 | 16.30 | 16.67 | +1.26% | 0.33 | 1.91% |
| 2025-05-19 | 16.34 | 16.59 | 16.05 | 16.46 | +1.33% | 0.34 | 2.02% |
| 2025-05-16 | 16.07 | 16.43 | 15.93 | 16.24 | +1.23% | 0.36 | 2.13% |
| 2025-05-15 | 15.88 | 16.15 | 15.69 | 16.05 | +0.93% | 0.43 | 2.61% |
| 2025-05-14 | 16.02 | 16.10 | 15.74 | 15.90 | -0.43% | 0.29 | 1.75% |
| 2025-05-13 | 16.11 | 16.20 | 15.93 | 15.97 | 0.00% | 0.32 | 1.94% |
| 2025-05-12 | 16.05 | 16.22 | 15.91 | 15.97 | +0.06% | 0.28 | 1.72% |
| 2025-05-09 | 16.11 | 16.23 | 15.79 | 15.96 | -1.16% | 0.30 | 1.82% |
| 2025-05-08 | 15.97 | 16.29 | 15.95 | 16.15 | +0.86% | 0.34 | 2.06% |
| 2025-05-07 | 16.25 | 16.34 | 15.89 | 16.01 | -0.31% | 0.39 | 2.30% |
| 2025-05-06 | 15.75 | 16.10 | 15.75 | 16.06 | +2.32% | 0.41 | 2.49% |