星辉环材 sz.300834
45.01
+2.23%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 44.03 | 45.43 | 43.88 | 45.01 | +2.23% | 1.22 | 1.42% |
| 2026-05-21 | 46.00 | 46.01 | 43.94 | 44.03 | -4.88% | 2.17 | 2.51% |
| 2026-05-20 | 46.98 | 47.40 | 46.13 | 46.29 | -1.26% | 1.35 | 1.51% |
| 2026-05-19 | 46.40 | 48.14 | 46.40 | 46.88 | +0.04% | 1.73 | 1.91% |
| 2026-05-18 | 47.78 | 48.83 | 46.00 | 46.86 | -1.80% | 2.43 | 2.70% |
| 2026-05-15 | 46.87 | 48.51 | 46.82 | 47.72 | +1.75% | 2.67 | 2.90% |
| 2026-05-14 | 46.22 | 49.69 | 45.82 | 46.90 | +0.84% | 3.04 | 3.31% |
| 2026-05-13 | 46.20 | 47.68 | 45.35 | 46.51 | -0.53% | 2.92 | 3.26% |
| 2026-05-12 | 45.88 | 48.52 | 45.77 | 46.76 | +3.22% | 3.61 | 3.97% |
| 2026-05-11 | 45.48 | 46.40 | 44.00 | 45.30 | -0.40% | 3.55 | 4.09% |
| 2026-05-08 | 40.75 | 46.90 | 40.70 | 45.48 | +10.90% | 4.64 | 5.39% |
| 2026-05-07 | 39.00 | 41.70 | 38.34 | 41.01 | +6.55% | 2.82 | 3.66% |
| 2026-05-06 | 37.13 | 39.90 | 37.13 | 38.49 | +3.89% | 2.75 | 3.68% |
| 2026-04-30 | 37.30 | 37.50 | 36.51 | 37.05 | -1.28% | 1.29 | 1.82% |
| 2026-04-29 | 37.13 | 38.22 | 36.72 | 37.53 | +2.51% | 1.83 | 2.54% |
| 2026-04-28 | 36.93 | 37.50 | 36.33 | 36.61 | -1.80% | 1.73 | 2.45% |
| 2026-04-27 | 37.11 | 37.54 | 35.88 | 37.28 | +0.49% | 2.26 | 3.19% |
| 2026-04-24 | 38.62 | 38.98 | 36.95 | 37.10 | -4.28% | 3.56 | 4.92% |
| 2026-04-23 | 39.74 | 39.79 | 38.60 | 38.76 | -1.62% | 3.05 | 4.06% |
| 2026-04-22 | 38.30 | 39.75 | 37.10 | 39.40 | +2.60% | 4.88 | 6.58% |