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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 44.00 | 44.00 | 38.39 | 38.40 | -14.07% | 6.69 | 8.62% |
| 2026-04-20 | 41.90 | 45.50 | 41.20 | 44.69 | +4.54% | 6.62 | 7.87% |
| 2026-04-17 | 40.94 | 43.04 | 39.00 | 42.75 | +4.12% | 5.80 | 7.24% |
| 2026-04-16 | 41.60 | 42.49 | 40.78 | 41.06 | -0.92% | 4.15 | 5.21% |
| 2026-04-15 | 41.90 | 42.50 | 40.22 | 41.44 | -0.81% | 5.35 | 6.74% |
| 2026-04-14 | 40.50 | 42.63 | 39.40 | 41.78 | +3.52% | 6.29 | 8.00% |
| 2026-04-13 | 39.50 | 40.36 | 38.30 | 40.36 | +4.97% | 6.05 | 7.95% |
| 2026-04-10 | 39.78 | 40.32 | 38.20 | 38.45 | -2.88% | 4.96 | 6.59% |
| 2026-04-09 | 43.85 | 43.94 | 39.06 | 39.59 | -12.06% | 6.93 | 8.90% |
| 2026-04-08 | 44.02 | 46.50 | 43.40 | 45.02 | -2.13% | 6.50 | 7.56% |
| 2026-04-07 | 45.24 | 48.67 | 42.34 | 46.00 | -1.54% | 8.31 | 9.36% |
| 2026-04-03 | 47.00 | 52.19 | 45.00 | 46.72 | +7.43% | 17.82 | 18.80% |
| 2026-04-02 | 41.01 | 43.49 | 38.80 | 43.49 | +20.01% | 9.40 | 11.65% |
| 2026-04-01 | 36.23 | 36.24 | 33.25 | 36.24 | +20.00% | 6.47 | 9.32% |
| 2026-03-31 | 30.18 | 30.20 | 28.01 | 30.20 | +19.98% | 3.41 | 5.92% |
| 2026-03-30 | 24.32 | 25.21 | 24.16 | 25.17 | +2.40% | 0.80 | 1.68% |
| 2026-03-27 | 22.60 | 25.10 | 22.53 | 24.58 | +7.57% | 0.77 | 1.67% |
| 2026-03-26 | 23.08 | 23.29 | 22.68 | 22.85 | -1.04% | 0.24 | 0.55% |
| 2026-03-25 | 22.75 | 23.30 | 22.50 | 23.09 | +1.90% | 0.32 | 0.73% |
| 2026-03-24 | 22.22 | 22.66 | 21.85 | 22.66 | +3.80% | 0.39 | 0.91% |