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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.08 | 20.34 | 18.78 | 19.05 | -7.21% | 0.77 | 3.88% |
| 2026-03-20 | 21.58 | 21.68 | 20.46 | 20.53 | -4.16% | 0.49 | 2.30% |
| 2026-03-19 | 22.10 | 22.24 | 21.28 | 21.42 | -3.69% | 0.40 | 1.80% |
| 2026-03-18 | 21.78 | 22.25 | 21.60 | 22.24 | +3.01% | 0.41 | 1.85% |
| 2026-03-17 | 22.37 | 22.46 | 21.52 | 21.59 | -2.97% | 0.45 | 2.00% |
| 2026-03-16 | 22.35 | 22.60 | 22.12 | 22.25 | -0.67% | 0.48 | 2.09% |
| 2026-03-13 | 22.42 | 22.75 | 22.29 | 22.40 | -0.09% | 0.47 | 2.03% |
| 2026-03-12 | 22.67 | 22.86 | 22.25 | 22.42 | -1.10% | 0.52 | 2.26% |
| 2026-03-11 | 22.78 | 22.85 | 22.48 | 22.67 | -0.22% | 0.42 | 1.82% |
| 2026-03-10 | 22.08 | 22.80 | 22.08 | 22.72 | +3.13% | 0.62 | 2.67% |
| 2026-03-09 | 21.96 | 22.24 | 21.69 | 22.03 | -1.08% | 0.52 | 2.33% |
| 2026-03-06 | 21.56 | 22.37 | 21.40 | 22.27 | +2.77% | 0.49 | 2.19% |
| 2026-03-05 | 21.59 | 21.89 | 21.42 | 21.67 | +1.88% | 0.35 | 1.60% |
| 2026-03-04 | 21.15 | 21.58 | 20.93 | 21.27 | -0.65% | 0.46 | 2.14% |
| 2026-03-03 | 22.16 | 22.30 | 21.36 | 21.41 | -2.59% | 0.69 | 3.09% |
| 2026-03-02 | 22.21 | 22.55 | 21.72 | 21.98 | -1.88% | 0.73 | 3.25% |
| 2026-02-27 | 22.41 | 22.49 | 22.14 | 22.40 | -0.22% | 0.38 | 1.66% |
| 2026-02-26 | 22.47 | 22.52 | 22.10 | 22.45 | -0.09% | 0.55 | 2.40% |
| 2026-02-25 | 22.23 | 22.54 | 21.97 | 22.47 | +1.31% | 0.58 | 2.53% |
| 2026-02-24 | 21.81 | 22.32 | 21.68 | 22.18 | +2.26% | 0.51 | 2.29% |