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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.28 | 21.43 | 21.00 | 21.39 | +0.52% | 0.20 | 0.50% |
| 2025-12-16 | 21.96 | 21.96 | 21.20 | 21.28 | -3.14% | 0.24 | 0.59% |
| 2025-12-15 | 21.90 | 22.08 | 21.65 | 21.97 | +0.23% | 0.19 | 0.45% |
| 2025-12-12 | 22.01 | 22.20 | 21.91 | 21.92 | -0.59% | 0.24 | 0.56% |
| 2025-12-11 | 22.39 | 22.41 | 22.03 | 22.05 | -1.52% | 0.21 | 0.50% |
| 2025-12-10 | 22.88 | 22.88 | 22.20 | 22.39 | -1.41% | 0.28 | 0.66% |
| 2025-12-09 | 23.30 | 23.30 | 22.66 | 22.71 | -2.62% | 0.38 | 0.86% |
| 2025-12-08 | 23.14 | 23.62 | 23.05 | 23.32 | +0.82% | 0.38 | 0.84% |
| 2025-12-05 | 23.12 | 23.17 | 22.82 | 23.13 | +0.26% | 0.18 | 0.42% |
| 2025-12-04 | 23.30 | 23.32 | 22.91 | 23.07 | -0.82% | 0.27 | 0.60% |
| 2025-12-03 | 23.31 | 23.39 | 23.11 | 23.26 | -0.21% | 0.18 | 0.41% |
| 2025-12-02 | 23.28 | 23.40 | 23.12 | 23.31 | +0.09% | 0.26 | 0.59% |
| 2025-12-01 | 22.90 | 23.45 | 22.90 | 23.29 | +1.70% | 0.45 | 1.00% |
| 2025-11-28 | 23.06 | 23.10 | 22.72 | 22.90 | -0.65% | 0.19 | 0.42% |
| 2025-11-27 | 22.56 | 23.13 | 22.48 | 23.05 | +1.99% | 0.30 | 0.69% |
| 2025-11-26 | 23.03 | 23.20 | 22.55 | 22.60 | -1.91% | 0.32 | 0.72% |
| 2025-11-25 | 22.33 | 23.23 | 22.28 | 23.04 | +3.69% | 0.55 | 1.25% |
| 2025-11-24 | 22.09 | 22.33 | 21.87 | 22.22 | +1.51% | 0.25 | 0.59% |
| 2025-11-21 | 23.04 | 23.11 | 21.89 | 21.89 | -5.28% | 0.54 | 1.27% |
| 2025-11-20 | 23.52 | 23.52 | 23.03 | 23.11 | -1.28% | 0.28 | 0.63% |