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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.24 | 25.86 | 25.07 | 25.28 | +0.20% | 0.75 | 1.53% |
| 2026-02-12 | 25.58 | 25.60 | 25.08 | 25.23 | -1.68% | 0.61 | 1.25% |
| 2026-02-11 | 26.82 | 27.02 | 25.66 | 25.66 | -4.25% | 1.23 | 2.44% |
| 2026-02-10 | 27.19 | 28.49 | 26.78 | 26.80 | +1.52% | 2.31 | 4.41% |
| 2026-02-09 | 25.00 | 26.44 | 24.99 | 26.40 | +6.45% | 1.76 | 3.53% |
| 2026-02-06 | 24.60 | 24.85 | 24.41 | 24.80 | +0.81% | 0.32 | 0.67% |
| 2026-02-05 | 24.74 | 24.88 | 24.55 | 24.60 | -0.97% | 0.23 | 0.48% |
| 2026-02-04 | 24.55 | 24.88 | 24.46 | 24.84 | +1.22% | 0.35 | 0.74% |
| 2026-02-03 | 24.30 | 24.65 | 24.10 | 24.54 | +2.00% | 0.27 | 0.57% |
| 2026-02-02 | 24.50 | 24.88 | 24.06 | 24.06 | -2.31% | 0.36 | 0.77% |
| 2026-01-30 | 24.20 | 24.70 | 24.11 | 24.63 | +1.53% | 0.44 | 0.94% |
| 2026-01-29 | 24.80 | 25.00 | 24.17 | 24.26 | -1.98% | 0.44 | 0.94% |
| 2026-01-28 | 24.48 | 24.85 | 24.34 | 24.75 | +1.02% | 0.40 | 0.85% |
| 2026-01-27 | 24.40 | 24.58 | 23.99 | 24.50 | -0.16% | 0.55 | 1.17% |
| 2026-01-26 | 25.00 | 25.00 | 24.38 | 24.54 | -1.17% | 0.42 | 0.89% |
| 2026-01-23 | 24.72 | 24.85 | 24.63 | 24.83 | +0.36% | 0.35 | 0.74% |
| 2026-01-22 | 24.78 | 24.89 | 24.43 | 24.74 | -0.20% | 0.41 | 0.87% |
| 2026-01-21 | 24.58 | 25.00 | 24.22 | 24.79 | +1.23% | 0.81 | 1.70% |
| 2026-01-20 | 23.95 | 24.94 | 23.86 | 24.49 | +2.30% | 0.76 | 1.61% |
| 2026-01-19 | 23.99 | 24.08 | 23.80 | 23.94 | -0.21% | 0.38 | 0.82% |