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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.20 | 20.50 | 20.10 | 20.33 | +0.89% | 0.55 | 2.63% |
| 2025-10-21 | 19.71 | 20.17 | 19.57 | 20.15 | +2.58% | 0.47 | 2.29% |
| 2025-10-20 | 19.41 | 19.70 | 19.12 | 19.65 | +2.97% | 0.36 | 1.81% |
| 2025-10-17 | 19.32 | 19.56 | 19.04 | 19.08 | -1.64% | 0.47 | 2.38% |
| 2025-10-16 | 19.92 | 19.92 | 19.33 | 19.40 | -1.91% | 0.34 | 1.68% |
| 2025-10-15 | 19.51 | 19.84 | 19.48 | 19.78 | +1.69% | 0.35 | 1.74% |
| 2025-10-14 | 19.79 | 19.91 | 19.37 | 19.45 | -1.36% | 0.38 | 1.90% |
| 2025-10-13 | 19.11 | 19.77 | 18.48 | 19.72 | +0.15% | 0.43 | 2.15% |
| 2025-10-10 | 19.45 | 19.84 | 19.36 | 19.69 | +1.23% | 0.37 | 1.82% |
| 2025-10-09 | 19.71 | 19.85 | 19.41 | 19.45 | -0.76% | 0.41 | 2.02% |
| 2025-09-30 | 19.82 | 19.94 | 19.60 | 19.60 | -0.91% | 0.32 | 1.57% |
| 2025-09-29 | 19.66 | 19.94 | 19.32 | 19.78 | +0.66% | 0.37 | 1.83% |
| 2025-09-26 | 19.54 | 19.90 | 19.44 | 19.65 | +0.20% | 0.39 | 1.94% |
| 2025-09-25 | 19.86 | 20.06 | 19.60 | 19.61 | -0.81% | 0.38 | 1.89% |
| 2025-09-24 | 19.56 | 19.89 | 19.42 | 19.77 | +0.91% | 0.39 | 1.91% |
| 2025-09-23 | 19.90 | 19.90 | 18.83 | 19.59 | -1.70% | 0.62 | 3.13% |
| 2025-09-22 | 19.92 | 20.18 | 19.74 | 19.93 | -0.25% | 0.35 | 1.72% |
| 2025-09-19 | 20.50 | 20.50 | 19.87 | 19.98 | -1.62% | 0.42 | 2.02% |
| 2025-09-18 | 20.82 | 20.90 | 20.12 | 20.30 | -1.92% | 0.61 | 2.89% |
| 2025-09-17 | 20.63 | 21.18 | 20.50 | 20.70 | +0.43% | 0.57 | 2.66% |