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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.11 | 18.32 | 17.76 | 18.19 | +0.33% | 0.30 | 1.62% |
| 2025-12-16 | 18.35 | 18.43 | 18.04 | 18.13 | -1.57% | 0.26 | 1.41% |
| 2025-12-15 | 18.15 | 18.55 | 18.01 | 18.42 | +1.37% | 0.38 | 2.01% |
| 2025-12-12 | 18.43 | 18.78 | 18.10 | 18.17 | -1.72% | 0.33 | 1.74% |
| 2025-12-11 | 19.14 | 19.18 | 18.42 | 18.49 | -2.67% | 0.41 | 2.16% |
| 2025-12-10 | 19.45 | 19.49 | 18.98 | 19.00 | -2.30% | 0.26 | 1.33% |
| 2025-12-09 | 19.64 | 19.80 | 19.41 | 19.45 | -1.36% | 0.20 | 0.99% |
| 2025-12-08 | 19.69 | 19.80 | 19.62 | 19.72 | +0.76% | 0.29 | 1.42% |
| 2025-12-05 | 19.21 | 19.65 | 19.08 | 19.57 | +1.76% | 0.29 | 1.46% |
| 2025-12-04 | 19.66 | 19.75 | 19.16 | 19.23 | -1.93% | 0.30 | 1.50% |
| 2025-12-03 | 19.89 | 19.89 | 19.49 | 19.61 | -0.96% | 0.26 | 1.30% |
| 2025-12-02 | 20.11 | 20.11 | 19.73 | 19.80 | -1.14% | 0.27 | 1.34% |
| 2025-12-01 | 20.01 | 20.24 | 19.91 | 20.03 | +0.60% | 0.38 | 1.84% |
| 2025-11-28 | 19.61 | 19.93 | 19.42 | 19.91 | +1.57% | 0.27 | 1.36% |
| 2025-11-27 | 19.51 | 19.71 | 19.39 | 19.60 | +0.97% | 0.28 | 1.40% |
| 2025-11-26 | 19.91 | 20.01 | 19.31 | 19.41 | -1.76% | 0.34 | 1.68% |
| 2025-11-25 | 19.88 | 20.07 | 19.71 | 19.76 | +0.51% | 0.36 | 1.76% |
| 2025-11-24 | 19.30 | 19.72 | 19.15 | 19.66 | +2.86% | 0.50 | 2.51% |
| 2025-11-21 | 20.09 | 20.43 | 18.96 | 19.11 | -6.57% | 0.67 | 3.38% |
| 2025-11-20 | 20.74 | 21.03 | 20.30 | 20.45 | -1.30% | 0.46 | 2.20% |