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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.03 | 20.05 | 19.64 | 20.02 | +0.85% | 0.33 | 1.64% |
| 2026-01-15 | 19.68 | 20.04 | 19.68 | 19.85 | +0.86% | 0.41 | 2.01% |
| 2026-01-14 | 19.86 | 20.01 | 19.50 | 19.68 | -1.30% | 0.51 | 2.52% |
| 2026-01-13 | 19.76 | 20.03 | 19.60 | 19.94 | +0.55% | 0.46 | 2.24% |
| 2026-01-12 | 19.62 | 19.93 | 19.43 | 19.83 | +2.10% | 0.33 | 1.64% |
| 2026-01-09 | 19.59 | 19.60 | 19.29 | 19.42 | -0.31% | 0.32 | 1.61% |
| 2026-01-08 | 19.09 | 19.57 | 19.07 | 19.48 | +1.72% | 0.36 | 1.81% |
| 2026-01-07 | 19.14 | 19.26 | 19.01 | 19.15 | +0.26% | 0.29 | 1.46% |
| 2026-01-06 | 19.26 | 19.41 | 19.09 | 19.10 | -0.93% | 0.34 | 1.71% |
| 2026-01-05 | 18.93 | 19.36 | 18.93 | 19.28 | +1.73% | 0.43 | 2.17% |
| 2025-12-31 | 18.83 | 19.06 | 18.54 | 18.95 | +0.42% | 0.29 | 1.53% |
| 2025-12-30 | 18.94 | 19.21 | 18.81 | 18.87 | -0.99% | 0.21 | 1.09% |
| 2025-12-29 | 18.94 | 19.21 | 18.82 | 19.06 | +0.95% | 0.27 | 1.41% |
| 2025-12-26 | 19.30 | 19.33 | 18.82 | 18.88 | -1.51% | 0.24 | 1.25% |
| 2025-12-25 | 19.21 | 19.33 | 19.06 | 19.17 | +0.31% | 0.27 | 1.40% |
| 2025-12-24 | 18.84 | 19.18 | 18.81 | 19.11 | +1.43% | 0.26 | 1.31% |
| 2025-12-23 | 18.91 | 19.06 | 18.75 | 18.84 | -0.58% | 0.34 | 1.77% |
| 2025-12-22 | 19.06 | 19.46 | 18.92 | 18.95 | -0.10% | 0.37 | 1.88% |
| 2025-12-19 | 18.72 | 18.99 | 18.54 | 18.97 | +2.58% | 0.27 | 1.40% |
| 2025-12-18 | 18.10 | 18.80 | 18.07 | 18.49 | +1.64% | 0.33 | 1.74% |