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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.36 | 22.78 | 22.34 | 22.69 | +1.59% | 0.74 | 4.69% |
| 2025-06-23 | 21.96 | 22.45 | 21.95 | 22.34 | +0.71% | 0.52 | 3.37% |
| 2025-06-20 | 22.22 | 22.60 | 22.13 | 22.18 | -0.53% | 0.63 | 4.07% |
| 2025-06-19 | 23.10 | 23.20 | 22.30 | 22.30 | -3.46% | 1.22 | 7.68% |
| 2025-06-18 | 23.21 | 23.47 | 22.99 | 23.10 | -0.97% | 0.94 | 5.81% |
| 2025-06-17 | 23.90 | 23.90 | 23.21 | 23.33 | -2.80% | 1.66 | 10.19% |
| 2025-06-16 | 23.78 | 24.33 | 23.49 | 24.00 | -0.33% | 2.13 | 12.80% |
| 2025-06-13 | 27.07 | 27.07 | 23.98 | 24.08 | -11.92% | 4.09 | 23.49% |
| 2025-06-12 | 27.45 | 28.91 | 25.82 | 27.33 | -3.32% | 5.65 | 29.82% |
| 2025-06-11 | 29.50 | 31.89 | 27.94 | 28.27 | +6.39% | 7.61 | 36.62% |
| 2025-06-10 | 23.23 | 27.97 | 23.23 | 26.57 | +10.42% | 5.55 | 30.80% |
| 2025-06-09 | 21.12 | 25.34 | 21.12 | 24.07 | +13.98% | 3.92 | 23.36% |
| 2025-06-06 | 21.29 | 21.46 | 20.95 | 21.12 | -0.83% | 0.47 | 3.18% |
| 2025-06-05 | 21.73 | 21.77 | 21.29 | 21.29 | -2.66% | 0.75 | 5.03% |
| 2025-06-04 | 22.42 | 22.81 | 21.63 | 21.88 | -0.54% | 1.27 | 8.28% |
| 2025-06-03 | 20.59 | 22.68 | 20.59 | 21.99 | +5.79% | 1.41 | 9.31% |
| 2025-05-30 | 20.92 | 21.12 | 20.76 | 20.79 | -1.31% | 0.24 | 1.67% |
| 2025-05-29 | 20.82 | 21.12 | 20.56 | 21.07 | +1.38% | 0.40 | 2.77% |
| 2025-05-28 | 20.89 | 21.00 | 20.66 | 20.78 | -0.89% | 0.31 | 2.12% |
| 2025-05-27 | 20.53 | 21.24 | 20.32 | 20.97 | +2.12% | 0.55 | 3.73% |