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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.30 | 20.65 | 20.22 | 20.61 | +1.52% | 0.40 | 1.91% |
| 2025-09-15 | 20.47 | 20.55 | 20.20 | 20.30 | -0.78% | 0.33 | 1.59% |
| 2025-09-12 | 20.64 | 20.80 | 20.36 | 20.46 | -1.20% | 0.49 | 2.36% |
| 2025-09-11 | 20.66 | 20.79 | 20.31 | 20.71 | +0.53% | 0.53 | 2.53% |
| 2025-09-10 | 20.81 | 20.89 | 20.54 | 20.60 | -0.19% | 0.33 | 1.58% |
| 2025-09-09 | 21.20 | 21.20 | 20.45 | 20.64 | -2.77% | 0.66 | 3.10% |
| 2025-09-08 | 20.58 | 21.23 | 20.48 | 21.23 | +3.14% | 0.81 | 3.77% |
| 2025-09-05 | 20.47 | 20.58 | 20.01 | 20.58 | +2.02% | 0.54 | 2.58% |
| 2025-09-04 | 20.21 | 20.44 | 19.89 | 20.17 | +1.45% | 0.69 | 3.31% |
| 2025-09-03 | 20.30 | 20.34 | 19.85 | 19.89 | -1.87% | 0.55 | 2.67% |
| 2025-09-02 | 20.70 | 20.70 | 19.77 | 20.26 | -1.64% | 0.83 | 4.04% |
| 2025-09-01 | 20.42 | 20.83 | 20.42 | 20.60 | +0.83% | 0.66 | 3.13% |
| 2025-08-29 | 20.76 | 20.88 | 20.39 | 20.43 | -1.20% | 0.71 | 3.36% |
| 2025-08-28 | 20.98 | 21.28 | 20.02 | 20.68 | -2.03% | 1.28 | 6.07% |
| 2025-08-27 | 22.27 | 22.34 | 21.10 | 21.11 | -5.73% | 1.42 | 6.37% |
| 2025-08-26 | 22.77 | 22.77 | 22.26 | 22.39 | -2.00% | 1.16 | 5.05% |
| 2025-08-25 | 22.67 | 23.09 | 22.26 | 22.85 | +0.44% | 1.48 | 6.40% |
| 2025-08-22 | 22.30 | 23.05 | 22.17 | 22.75 | +3.39% | 1.74 | 7.48% |
| 2025-08-21 | 22.29 | 22.72 | 21.97 | 22.01 | -1.65% | 1.18 | 5.15% |
| 2025-08-20 | 22.89 | 22.98 | 22.29 | 22.37 | -1.36% | 1.17 | 5.07% |