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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.01 | 23.54 | 22.83 | 23.25 | +1.07% | 1.19 | 5.33% |
| 2025-08-18 | 22.65 | 23.11 | 22.46 | 23.01 | +1.62% | 1.08 | 4.88% |
| 2025-08-15 | 22.39 | 22.64 | 22.26 | 22.64 | +1.19% | 0.81 | 3.74% |
| 2025-08-14 | 22.80 | 23.12 | 22.28 | 22.37 | -1.57% | 1.10 | 5.02% |
| 2025-08-13 | 23.03 | 23.41 | 22.53 | 22.73 | -1.12% | 1.29 | 5.89% |
| 2025-08-12 | 23.11 | 23.52 | 22.88 | 22.99 | -2.19% | 1.41 | 6.31% |
| 2025-08-11 | 23.05 | 24.61 | 22.98 | 23.50 | +1.97% | 2.59 | 11.34% |
| 2025-08-08 | 22.55 | 23.34 | 22.06 | 23.05 | +4.67% | 2.30 | 10.47% |
| 2025-08-07 | 22.01 | 22.37 | 21.87 | 22.02 | -0.58% | 0.92 | 4.33% |
| 2025-08-06 | 21.66 | 22.25 | 21.54 | 22.15 | +2.00% | 0.96 | 4.53% |
| 2025-08-05 | 21.56 | 21.72 | 21.46 | 21.71 | +0.60% | 0.63 | 3.00% |
| 2025-08-04 | 21.19 | 21.61 | 20.98 | 21.58 | +1.87% | 0.47 | 2.30% |
| 2025-08-01 | 21.20 | 21.40 | 21.04 | 21.19 | -0.28% | 0.48 | 2.35% |
| 2025-07-31 | 21.92 | 21.98 | 21.17 | 21.25 | -2.98% | 0.86 | 4.15% |
| 2025-07-30 | 21.64 | 21.96 | 21.31 | 21.90 | +3.55% | 1.60 | 7.67% |
| 2025-07-29 | 21.27 | 21.34 | 20.89 | 21.15 | -0.88% | 0.58 | 2.83% |
| 2025-07-28 | 21.28 | 21.61 | 21.18 | 21.34 | +0.23% | 0.64 | 3.10% |
| 2025-07-25 | 21.36 | 21.40 | 21.10 | 21.29 | -0.51% | 0.59 | 2.90% |
| 2025-07-24 | 21.28 | 21.66 | 21.26 | 21.39 | +0.23% | 0.63 | 3.03% |
| 2025-07-23 | 22.06 | 22.18 | 21.27 | 21.35 | -2.88% | 0.97 | 4.65% |