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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.00 | 23.04 | 22.76 | 22.79 | -0.99% | 0.59 | 1.32% |
| 2025-07-21 | 22.80 | 23.04 | 22.70 | 23.02 | +1.44% | 0.90 | 2.01% |
| 2025-07-18 | 22.30 | 22.77 | 22.30 | 22.69 | +1.91% | 0.94 | 2.14% |
| 2025-07-17 | 22.13 | 22.33 | 22.12 | 22.27 | +0.27% | 0.34 | 0.78% |
| 2025-07-16 | 21.92 | 22.22 | 21.90 | 22.21 | +1.26% | 0.38 | 0.88% |
| 2025-07-15 | 22.30 | 22.30 | 21.75 | 21.93 | -1.33% | 0.50 | 1.18% |
| 2025-07-14 | 21.95 | 22.23 | 21.92 | 22.23 | +1.08% | 0.42 | 0.98% |
| 2025-07-11 | 22.09 | 22.17 | 21.96 | 21.99 | -0.45% | 0.49 | 3.18% |
| 2025-07-10 | 22.11 | 22.24 | 22.04 | 22.09 | -0.40% | 0.31 | 2.04% |
| 2025-07-09 | 22.42 | 22.45 | 22.14 | 22.18 | -0.97% | 0.39 | 2.48% |
| 2025-07-08 | 22.15 | 22.44 | 22.15 | 22.40 | +0.75% | 0.38 | 2.45% |
| 2025-07-07 | 21.97 | 22.25 | 21.93 | 22.23 | +0.94% | 0.31 | 2.02% |
| 2025-07-04 | 22.52 | 22.52 | 21.97 | 22.02 | -2.11% | 0.61 | 3.92% |
| 2025-07-03 | 22.40 | 22.53 | 22.38 | 22.50 | +0.53% | 0.36 | 2.28% |
| 2025-07-02 | 22.47 | 22.56 | 22.29 | 22.38 | -0.83% | 0.45 | 2.88% |
| 2025-07-01 | 22.51 | 22.67 | 22.29 | 22.57 | -0.04% | 0.63 | 4.02% |
| 2025-06-30 | 22.56 | 22.58 | 22.29 | 22.58 | +1.06% | 0.53 | 3.36% |
| 2025-06-27 | 22.33 | 22.49 | 22.31 | 22.34 | +0.09% | 0.46 | 2.96% |
| 2025-06-26 | 22.46 | 22.61 | 22.30 | 22.32 | -0.62% | 0.67 | 4.28% |
| 2025-06-25 | 22.67 | 22.87 | 22.27 | 22.46 | -1.04% | 0.93 | 5.92% |