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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.32 | 20.67 | 20.23 | 20.53 | +0.39% | 0.21 | 1.47% |
| 2025-05-23 | 20.30 | 20.72 | 20.26 | 20.45 | +0.73% | 0.25 | 1.72% |
| 2025-05-22 | 20.83 | 20.83 | 20.29 | 20.31 | -1.91% | 0.25 | 1.77% |
| 2025-05-21 | 20.79 | 21.03 | 20.65 | 20.70 | -1.60% | 0.35 | 2.43% |
| 2025-05-20 | 20.53 | 21.29 | 20.40 | 21.04 | +2.26% | 0.64 | 4.34% |
| 2025-05-19 | 20.40 | 20.59 | 20.26 | 20.57 | +0.77% | 0.26 | 1.79% |
| 2025-05-16 | 20.52 | 20.63 | 20.39 | 20.41 | -0.58% | 0.26 | 1.82% |
| 2025-05-15 | 20.60 | 20.97 | 20.52 | 20.53 | -1.19% | 0.39 | 2.72% |
| 2025-05-14 | 20.35 | 20.84 | 20.34 | 20.78 | +1.25% | 0.63 | 4.34% |
| 2025-05-13 | 20.23 | 20.88 | 19.90 | 20.52 | +2.41% | 0.58 | 4.11% |
| 2025-05-12 | 20.03 | 20.05 | 19.86 | 20.04 | +1.05% | 0.16 | 1.15% |
| 2025-05-09 | 19.92 | 20.03 | 19.78 | 19.83 | -0.84% | 0.15 | 1.09% |
| 2025-05-08 | 19.94 | 20.06 | 19.87 | 20.00 | 0.00% | 0.23 | 1.65% |
| 2025-05-07 | 20.15 | 20.22 | 19.86 | 20.00 | 0.00% | 0.30 | 2.12% |
| 2025-05-06 | 19.64 | 20.00 | 19.64 | 20.00 | +1.96% | 0.35 | 2.50% |