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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.96 | 21.10 | 20.80 | 20.98 | +0.05% | 0.32 | 1.50% |
| 2026-04-20 | 20.69 | 21.05 | 20.63 | 20.97 | +1.01% | 0.39 | 1.85% |
| 2026-04-17 | 20.82 | 20.96 | 20.63 | 20.76 | -0.29% | 0.45 | 2.14% |
| 2026-04-16 | 20.40 | 20.99 | 19.94 | 20.82 | +2.11% | 0.64 | 3.05% |
| 2026-04-15 | 20.51 | 20.60 | 20.25 | 20.39 | -0.49% | 0.40 | 1.90% |
| 2026-04-14 | 20.71 | 20.78 | 20.11 | 20.49 | +0.05% | 0.34 | 1.63% |
| 2026-04-13 | 20.61 | 20.64 | 20.17 | 20.48 | -0.78% | 0.28 | 1.37% |
| 2026-04-10 | 20.68 | 20.78 | 20.40 | 20.64 | +1.13% | 0.36 | 1.71% |
| 2026-04-09 | 21.06 | 21.08 | 20.34 | 20.41 | -3.32% | 0.30 | 1.43% |
| 2026-04-08 | 20.64 | 21.19 | 20.54 | 21.11 | +4.45% | 0.44 | 2.06% |
| 2026-04-07 | 19.86 | 20.33 | 19.52 | 20.21 | +3.01% | 0.42 | 2.06% |
| 2026-04-03 | 20.27 | 20.37 | 19.50 | 19.62 | -3.11% | 0.37 | 1.85% |
| 2026-04-02 | 20.89 | 20.99 | 20.02 | 20.25 | -3.06% | 0.40 | 1.91% |
| 2026-04-01 | 21.21 | 21.37 | 20.58 | 20.89 | +1.26% | 0.30 | 1.39% |
| 2026-03-31 | 20.96 | 21.27 | 20.55 | 20.63 | -1.53% | 0.37 | 1.74% |
| 2026-03-30 | 20.40 | 20.95 | 20.01 | 20.95 | +1.31% | 0.37 | 1.75% |
| 2026-03-27 | 20.28 | 20.77 | 19.70 | 20.68 | +1.87% | 0.38 | 1.82% |
| 2026-03-26 | 20.68 | 20.85 | 20.02 | 20.30 | -1.41% | 0.36 | 1.73% |
| 2026-03-25 | 20.25 | 20.82 | 20.20 | 20.59 | +1.98% | 0.48 | 2.29% |
| 2026-03-24 | 19.70 | 20.19 | 18.91 | 20.19 | +5.98% | 0.56 | 2.79% |