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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.16 | 21.38 | 20.56 | 20.72 | -2.07% | 0.48 | 2.27% |
| 2025-11-18 | 21.60 | 21.62 | 21.15 | 21.16 | -2.03% | 0.36 | 1.66% |
| 2025-11-17 | 21.43 | 21.61 | 21.25 | 21.60 | +0.46% | 0.46 | 2.10% |
| 2025-11-14 | 21.13 | 21.58 | 21.07 | 21.50 | +1.60% | 0.55 | 2.53% |
| 2025-11-13 | 21.33 | 21.35 | 21.09 | 21.16 | -0.61% | 0.34 | 1.57% |
| 2025-11-12 | 21.26 | 21.39 | 21.10 | 21.29 | -0.05% | 0.34 | 1.56% |
| 2025-11-11 | 21.41 | 21.45 | 21.13 | 21.30 | +0.47% | 0.41 | 1.88% |
| 2025-11-10 | 21.35 | 21.51 | 21.17 | 21.20 | -0.19% | 0.40 | 1.85% |
| 2025-11-07 | 21.24 | 21.32 | 21.07 | 21.24 | 0.00% | 0.37 | 1.70% |
| 2025-11-06 | 21.31 | 21.31 | 21.05 | 21.24 | +0.05% | 0.31 | 1.45% |
| 2025-11-05 | 20.84 | 21.25 | 20.84 | 21.23 | +0.85% | 0.46 | 2.13% |
| 2025-11-04 | 20.98 | 21.23 | 20.87 | 21.05 | -0.33% | 0.30 | 1.41% |
| 2025-11-03 | 20.99 | 21.18 | 20.73 | 21.12 | +1.68% | 0.47 | 2.17% |
| 2025-10-31 | 20.56 | 20.94 | 20.56 | 20.77 | +1.07% | 0.38 | 1.78% |
| 2025-10-30 | 20.90 | 20.99 | 20.53 | 20.55 | -2.13% | 0.46 | 2.17% |
| 2025-10-29 | 21.15 | 21.28 | 20.80 | 21.00 | 0.00% | 0.49 | 2.28% |
| 2025-10-28 | 21.10 | 21.34 | 20.88 | 21.00 | -0.94% | 0.58 | 2.69% |
| 2025-10-27 | 20.91 | 21.20 | 20.67 | 21.20 | +1.87% | 0.72 | 3.36% |
| 2025-10-24 | 20.67 | 20.94 | 20.47 | 20.81 | +1.16% | 0.60 | 2.80% |
| 2025-10-23 | 20.36 | 20.62 | 20.07 | 20.57 | +1.17% | 0.60 | 2.89% |