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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.55 | 21.95 | 21.44 | 21.69 | +0.65% | 0.42 | 1.89% |
| 2026-02-12 | 21.95 | 21.97 | 21.45 | 21.55 | -1.46% | 0.35 | 1.60% |
| 2026-02-11 | 21.72 | 21.97 | 21.53 | 21.87 | +0.78% | 0.33 | 1.48% |
| 2026-02-10 | 21.75 | 21.97 | 21.61 | 21.70 | -0.23% | 0.44 | 1.97% |
| 2026-02-09 | 21.57 | 21.75 | 21.36 | 21.75 | +2.26% | 0.40 | 1.81% |
| 2026-02-06 | 21.08 | 21.60 | 20.95 | 21.27 | +0.81% | 0.47 | 2.14% |
| 2026-02-05 | 20.94 | 21.45 | 20.94 | 21.10 | -0.28% | 0.45 | 2.09% |
| 2026-02-04 | 21.09 | 21.48 | 20.94 | 21.16 | +0.62% | 0.47 | 2.17% |
| 2026-02-03 | 20.95 | 21.18 | 20.70 | 21.03 | +1.25% | 0.38 | 1.78% |
| 2026-02-02 | 21.00 | 21.29 | 20.76 | 20.77 | -1.00% | 0.67 | 3.11% |
| 2026-01-30 | 20.52 | 21.05 | 20.40 | 20.98 | +2.28% | 0.46 | 2.17% |
| 2026-01-29 | 20.80 | 20.88 | 20.32 | 20.51 | -0.91% | 0.36 | 1.72% |
| 2026-01-28 | 20.90 | 21.00 | 20.61 | 20.70 | -1.05% | 0.32 | 1.52% |
| 2026-01-27 | 20.93 | 21.05 | 20.28 | 20.92 | +0.33% | 0.40 | 1.90% |
| 2026-01-26 | 21.25 | 21.32 | 20.66 | 20.85 | -0.90% | 0.45 | 2.10% |
| 2026-01-23 | 21.04 | 21.14 | 20.76 | 21.04 | +0.05% | 0.34 | 1.57% |
| 2026-01-22 | 20.70 | 21.15 | 20.70 | 21.03 | +1.59% | 0.40 | 1.87% |
| 2026-01-21 | 20.40 | 20.78 | 20.33 | 20.70 | +0.43% | 0.38 | 1.79% |
| 2026-01-20 | 20.39 | 20.61 | 20.23 | 20.61 | +1.57% | 0.49 | 2.33% |
| 2026-01-19 | 20.05 | 20.32 | 20.03 | 20.29 | +1.39% | 0.33 | 1.61% |