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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.91 | 24.15 | 23.77 | 23.99 | +0.50% | 0.39 | 0.85% |
| 2026-01-15 | 23.90 | 24.18 | 23.62 | 23.87 | -0.13% | 0.32 | 0.69% |
| 2026-01-14 | 23.81 | 24.10 | 23.57 | 23.90 | +0.63% | 0.47 | 1.02% |
| 2026-01-13 | 23.94 | 24.25 | 23.65 | 23.75 | -0.79% | 0.45 | 0.99% |
| 2026-01-12 | 24.13 | 24.23 | 23.70 | 23.94 | -0.29% | 0.45 | 0.99% |
| 2026-01-09 | 24.21 | 24.43 | 23.81 | 24.01 | -1.07% | 0.53 | 1.15% |
| 2026-01-08 | 24.19 | 24.59 | 24.06 | 24.27 | +0.87% | 0.57 | 1.22% |
| 2026-01-07 | 24.98 | 24.98 | 24.02 | 24.06 | -3.99% | 0.82 | 1.76% |
| 2026-01-06 | 24.49 | 25.19 | 24.41 | 25.06 | +2.29% | 1.26 | 2.63% |
| 2026-01-05 | 23.18 | 24.60 | 23.01 | 24.50 | +5.69% | 1.49 | 3.20% |
| 2025-12-31 | 22.98 | 23.50 | 22.75 | 23.18 | +1.89% | 0.70 | 1.58% |
| 2025-12-30 | 22.48 | 22.80 | 22.25 | 22.75 | +1.47% | 0.41 | 0.94% |
| 2025-12-29 | 22.03 | 22.53 | 21.87 | 22.42 | +2.28% | 0.32 | 0.75% |
| 2025-12-26 | 22.06 | 22.07 | 21.80 | 21.92 | -0.68% | 0.18 | 0.42% |
| 2025-12-25 | 21.83 | 22.30 | 21.74 | 22.07 | +0.96% | 0.18 | 0.42% |
| 2025-12-24 | 21.69 | 21.86 | 21.63 | 21.86 | +0.60% | 0.11 | 0.27% |
| 2025-12-23 | 21.80 | 21.93 | 21.62 | 21.73 | -0.18% | 0.12 | 0.28% |
| 2025-12-22 | 21.67 | 22.40 | 21.67 | 21.77 | +0.37% | 0.24 | 0.58% |
| 2025-12-19 | 21.55 | 21.74 | 21.50 | 21.69 | +0.65% | 0.12 | 0.30% |
| 2025-12-18 | 21.61 | 21.66 | 21.27 | 21.55 | +0.75% | 0.17 | 0.41% |