星华新材 sz.301077
29.39
+3.20%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.92 | 29.56 | 28.76 | 29.39 | +3.20% | 0.99 | 3.57% |
| 2026-05-21 | 30.05 | 30.25 | 28.34 | 28.48 | -5.29% | 1.32 | 4.69% |
| 2026-05-20 | 30.86 | 31.25 | 30.01 | 30.07 | -4.02% | 1.40 | 4.85% |
| 2026-05-19 | 30.61 | 31.46 | 29.80 | 31.33 | +2.35% | 1.92 | 6.57% |
| 2026-05-18 | 30.05 | 30.68 | 29.60 | 30.61 | +1.83% | 1.15 | 3.96% |
| 2026-05-15 | 30.01 | 30.78 | 29.84 | 30.36 | +0.96% | 1.10 | 3.80% |
| 2026-05-14 | 31.68 | 31.88 | 30.03 | 30.07 | -4.30% | 1.80 | 6.21% |
| 2026-05-13 | 31.35 | 31.50 | 30.77 | 31.42 | +0.19% | 1.57 | 5.26% |
| 2026-05-12 | 32.34 | 32.35 | 31.07 | 31.36 | -2.55% | 1.89 | 6.27% |
| 2026-05-11 | 32.34 | 32.72 | 31.71 | 32.18 | -0.31% | 2.22 | 7.25% |
| 2026-05-08 | 32.00 | 32.79 | 31.77 | 32.28 | -0.80% | 2.46 | 8.01% |
| 2026-05-07 | 31.90 | 32.67 | 31.52 | 32.54 | +2.23% | 3.10 | 10.07% |
| 2026-05-06 | 31.22 | 32.17 | 30.85 | 31.83 | +3.34% | 3.03 | 10.04% |
| 2026-04-30 | 33.03 | 33.03 | 30.80 | 30.80 | -8.11% | 3.35 | 11.03% |
| 2026-04-29 | 32.95 | 33.56 | 32.20 | 33.52 | +1.21% | 3.49 | 11.11% |
| 2026-04-28 | 34.69 | 34.99 | 32.19 | 33.12 | -5.48% | 4.72 | 14.81% |
| 2026-04-27 | 34.37 | 36.33 | 33.69 | 35.04 | -9.20% | 7.87 | 23.67% |
| 2026-04-24 | 31.80 | 38.59 | 31.60 | 38.59 | +19.99% | 8.81 | 25.38% |
| 2026-04-23 | 31.80 | 32.70 | 31.30 | 32.16 | +0.63% | 2.19 | 7.19% |
| 2026-04-22 | 31.31 | 33.50 | 30.80 | 31.96 | +1.08% | 2.93 | 9.60% |