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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.50 | 22.77 | 22.47 | 22.56 | -0.40% | 0.17 | 0.40% |
| 2025-10-21 | 22.89 | 22.89 | 22.46 | 22.65 | +1.30% | 0.15 | 0.34% |
| 2025-10-20 | 22.13 | 22.38 | 22.10 | 22.36 | +1.50% | 0.13 | 0.30% |
| 2025-10-17 | 22.43 | 22.62 | 22.03 | 22.03 | -1.74% | 0.21 | 0.50% |
| 2025-10-16 | 22.77 | 22.78 | 22.38 | 22.42 | -1.19% | 0.17 | 0.39% |
| 2025-10-15 | 22.64 | 22.85 | 22.57 | 22.69 | +0.18% | 0.21 | 0.48% |
| 2025-10-14 | 22.87 | 23.05 | 22.59 | 22.65 | -0.96% | 0.21 | 0.47% |
| 2025-10-13 | 22.65 | 22.97 | 22.25 | 22.87 | -1.16% | 0.23 | 0.52% |
| 2025-10-10 | 22.88 | 23.21 | 22.80 | 23.14 | +1.09% | 0.24 | 0.55% |
| 2025-10-09 | 22.85 | 22.93 | 22.73 | 22.89 | +0.17% | 0.21 | 0.48% |
| 2025-09-30 | 22.78 | 22.94 | 22.78 | 22.85 | +0.26% | 0.18 | 0.40% |
| 2025-09-29 | 22.68 | 22.82 | 22.38 | 22.79 | +0.62% | 0.16 | 0.38% |
| 2025-09-26 | 22.63 | 22.79 | 22.46 | 22.65 | +0.09% | 0.15 | 0.35% |
| 2025-09-25 | 22.61 | 22.74 | 22.56 | 22.63 | -0.22% | 0.19 | 0.44% |
| 2025-09-24 | 22.43 | 22.74 | 22.33 | 22.68 | +0.98% | 0.19 | 0.44% |
| 2025-09-23 | 23.11 | 23.11 | 22.16 | 22.46 | -1.32% | 0.27 | 0.63% |
| 2025-09-22 | 22.71 | 22.89 | 22.58 | 22.76 | -0.26% | 0.21 | 0.48% |
| 2025-09-19 | 22.94 | 23.03 | 22.67 | 22.82 | -0.31% | 0.20 | 0.46% |
| 2025-09-18 | 23.28 | 23.35 | 22.81 | 22.89 | -1.67% | 0.33 | 0.74% |
| 2025-09-17 | 23.51 | 23.58 | 23.22 | 23.28 | -1.14% | 0.28 | 0.63% |