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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.54 | 23.64 | 23.26 | 23.41 | -0.13% | 0.30 | 0.67% |
| 2025-11-18 | 23.66 | 23.71 | 23.36 | 23.44 | -1.31% | 0.29 | 0.64% |
| 2025-11-17 | 23.50 | 23.96 | 23.32 | 23.75 | +1.54% | 0.66 | 1.45% |
| 2025-11-14 | 23.60 | 23.71 | 23.38 | 23.39 | -0.93% | 0.40 | 0.89% |
| 2025-11-13 | 23.41 | 23.71 | 23.31 | 23.61 | +0.85% | 0.47 | 1.05% |
| 2025-11-12 | 23.59 | 23.68 | 23.27 | 23.41 | -0.76% | 0.35 | 0.78% |
| 2025-11-11 | 23.32 | 23.59 | 23.32 | 23.59 | +0.94% | 0.36 | 0.79% |
| 2025-11-10 | 23.27 | 23.46 | 23.16 | 23.37 | +0.43% | 0.31 | 0.68% |
| 2025-11-07 | 22.94 | 23.36 | 22.85 | 23.27 | +1.26% | 0.42 | 0.93% |
| 2025-11-06 | 22.90 | 22.99 | 22.81 | 22.98 | +0.31% | 0.18 | 0.42% |
| 2025-11-05 | 22.69 | 22.93 | 22.56 | 22.91 | +0.61% | 0.16 | 0.37% |
| 2025-11-04 | 22.83 | 22.88 | 22.62 | 22.77 | -0.31% | 0.18 | 0.41% |
| 2025-11-03 | 22.80 | 22.87 | 22.70 | 22.84 | +0.18% | 0.14 | 0.32% |
| 2025-10-31 | 22.54 | 22.82 | 22.44 | 22.80 | +1.42% | 0.23 | 0.52% |
| 2025-10-30 | 22.60 | 22.67 | 22.46 | 22.48 | -0.66% | 0.15 | 0.34% |
| 2025-10-29 | 22.71 | 22.88 | 22.55 | 22.63 | -0.83% | 0.16 | 0.37% |
| 2025-10-28 | 22.92 | 22.94 | 22.65 | 22.82 | -0.09% | 0.16 | 0.36% |
| 2025-10-27 | 22.86 | 23.32 | 22.75 | 22.84 | +0.26% | 0.21 | 0.48% |
| 2025-10-24 | 22.72 | 22.88 | 22.65 | 22.78 | +0.35% | 0.19 | 0.44% |
| 2025-10-23 | 22.50 | 22.74 | 22.40 | 22.70 | +0.62% | 0.13 | 0.30% |