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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.74 | 23.94 | 23.66 | 23.90 | +0.59% | 0.54 | 1.17% |
| 2025-08-18 | 23.61 | 23.84 | 23.61 | 23.76 | +0.63% | 0.54 | 1.18% |
| 2025-08-15 | 23.28 | 23.62 | 23.24 | 23.61 | +1.41% | 0.38 | 0.85% |
| 2025-08-14 | 23.75 | 23.75 | 23.22 | 23.28 | -1.64% | 0.49 | 1.08% |
| 2025-08-13 | 23.81 | 23.85 | 23.55 | 23.67 | -0.59% | 0.50 | 1.09% |
| 2025-08-12 | 24.01 | 24.01 | 23.75 | 23.81 | -0.75% | 0.47 | 1.03% |
| 2025-08-11 | 23.75 | 24.00 | 23.55 | 23.99 | +1.26% | 0.80 | 1.75% |
| 2025-08-08 | 23.49 | 23.88 | 23.33 | 23.69 | +0.64% | 0.64 | 1.40% |
| 2025-08-07 | 23.75 | 23.81 | 23.49 | 23.54 | -0.80% | 0.55 | 1.20% |
| 2025-08-06 | 23.05 | 23.89 | 23.03 | 23.73 | +2.63% | 1.10 | 2.42% |
| 2025-08-05 | 23.07 | 23.13 | 22.97 | 23.12 | +0.48% | 0.40 | 0.90% |
| 2025-08-04 | 22.84 | 23.01 | 22.72 | 23.01 | +0.48% | 0.26 | 0.59% |
| 2025-08-01 | 22.62 | 22.93 | 22.62 | 22.90 | +1.19% | 0.35 | 0.81% |
| 2025-07-31 | 22.93 | 23.02 | 22.59 | 22.63 | -1.48% | 0.36 | 0.81% |
| 2025-07-30 | 23.05 | 23.15 | 22.75 | 22.97 | -0.26% | 0.43 | 0.97% |
| 2025-07-29 | 23.08 | 23.11 | 22.83 | 23.03 | -0.30% | 0.39 | 0.89% |
| 2025-07-28 | 23.15 | 23.20 | 23.00 | 23.10 | -0.22% | 0.42 | 0.95% |
| 2025-07-25 | 23.23 | 23.26 | 23.04 | 23.15 | -0.26% | 0.47 | 1.05% |
| 2025-07-24 | 22.95 | 23.26 | 22.94 | 23.21 | +1.60% | 0.74 | 1.63% |
| 2025-07-23 | 22.79 | 23.20 | 22.72 | 22.84 | +0.22% | 0.60 | 1.35% |