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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.50 | 23.58 | 23.38 | 23.55 | +0.21% | 0.27 | 0.59% |
| 2025-09-15 | 23.55 | 23.78 | 23.46 | 23.50 | -0.97% | 0.26 | 0.57% |
| 2025-09-12 | 24.01 | 24.01 | 23.60 | 23.73 | -1.33% | 0.44 | 0.96% |
| 2025-09-11 | 23.95 | 24.15 | 23.66 | 24.05 | +1.22% | 0.52 | 1.13% |
| 2025-09-10 | 23.93 | 23.93 | 23.51 | 23.76 | +0.04% | 0.40 | 0.88% |
| 2025-09-09 | 23.92 | 24.05 | 23.35 | 23.75 | +0.34% | 0.51 | 1.12% |
| 2025-09-08 | 23.25 | 23.67 | 23.15 | 23.67 | +1.93% | 0.37 | 0.82% |
| 2025-09-05 | 22.80 | 23.25 | 22.65 | 23.22 | +2.47% | 0.36 | 0.81% |
| 2025-09-04 | 22.57 | 22.94 | 22.39 | 22.66 | +0.22% | 0.30 | 0.69% |
| 2025-09-03 | 23.25 | 23.28 | 22.53 | 22.61 | -2.29% | 0.34 | 0.78% |
| 2025-09-02 | 23.55 | 23.63 | 22.94 | 23.14 | -2.07% | 0.52 | 1.17% |
| 2025-09-01 | 23.66 | 23.81 | 23.57 | 23.63 | +0.25% | 0.32 | 0.71% |
| 2025-08-29 | 23.81 | 23.99 | 23.48 | 23.57 | -2.56% | 0.63 | 1.39% |
| 2025-08-28 | 24.05 | 24.27 | 23.27 | 24.19 | +0.58% | 0.79 | 1.71% |
| 2025-08-27 | 25.16 | 25.16 | 23.96 | 24.05 | -4.44% | 1.07 | 2.26% |
| 2025-08-26 | 24.98 | 25.40 | 24.85 | 25.16 | +0.80% | 0.85 | 1.76% |
| 2025-08-25 | 24.64 | 25.15 | 24.61 | 24.96 | +1.34% | 0.95 | 1.98% |
| 2025-08-22 | 24.56 | 24.73 | 24.43 | 24.64 | +0.33% | 0.55 | 1.17% |
| 2025-08-21 | 24.93 | 25.04 | 24.47 | 24.56 | -1.48% | 0.89 | 1.87% |
| 2025-08-20 | 23.86 | 24.93 | 23.69 | 24.92 | +4.30% | 1.47 | 3.10% |