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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.52 | 23.55 | 21.61 | 21.83 | -7.73% | 0.65 | 1.50% |
| 2026-03-20 | 24.75 | 24.88 | 23.63 | 23.66 | -3.51% | 0.43 | 0.93% |
| 2026-03-19 | 25.11 | 25.36 | 24.42 | 24.52 | -2.74% | 0.39 | 0.82% |
| 2026-03-18 | 25.09 | 25.29 | 24.83 | 25.21 | +1.37% | 0.33 | 0.68% |
| 2026-03-17 | 25.68 | 25.86 | 24.87 | 24.87 | -3.15% | 0.41 | 0.85% |
| 2026-03-16 | 25.66 | 25.83 | 25.42 | 25.68 | -0.16% | 0.48 | 0.98% |
| 2026-03-13 | 25.59 | 26.18 | 25.30 | 25.72 | +0.82% | 0.74 | 1.49% |
| 2026-03-12 | 25.71 | 25.91 | 25.22 | 25.51 | +0.83% | 0.68 | 1.37% |
| 2026-03-11 | 25.59 | 25.72 | 25.20 | 25.30 | -1.13% | 0.58 | 1.18% |
| 2026-03-10 | 25.06 | 25.79 | 25.06 | 25.59 | +2.03% | 0.67 | 1.37% |
| 2026-03-09 | 24.73 | 26.64 | 24.51 | 25.08 | +1.42% | 1.05 | 2.14% |
| 2026-03-06 | 23.97 | 24.73 | 23.80 | 24.73 | +3.08% | 0.39 | 0.82% |
| 2026-03-05 | 23.72 | 24.10 | 23.72 | 23.99 | +2.17% | 0.38 | 0.83% |
| 2026-03-04 | 23.49 | 23.76 | 23.22 | 23.48 | -0.04% | 0.40 | 0.89% |
| 2026-03-03 | 24.32 | 24.50 | 23.44 | 23.49 | -3.45% | 0.60 | 1.31% |
| 2026-03-02 | 25.21 | 25.49 | 24.20 | 24.33 | -5.22% | 0.82 | 1.74% |
| 2026-02-27 | 25.55 | 25.67 | 25.22 | 25.67 | +0.47% | 0.41 | 0.83% |
| 2026-02-26 | 25.78 | 26.34 | 25.46 | 25.55 | -1.01% | 0.67 | 1.35% |
| 2026-02-25 | 25.19 | 26.15 | 25.19 | 25.81 | +2.50% | 0.84 | 1.69% |
| 2026-02-24 | 25.69 | 25.69 | 24.94 | 25.18 | -0.40% | 0.52 | 1.08% |