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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.06 | 22.15 | 21.61 | 21.98 | -0.67% | 1.10 | 5.27% |
| 2025-07-21 | 22.45 | 22.68 | 21.75 | 22.13 | -0.67% | 1.43 | 6.76% |
| 2025-07-18 | 21.02 | 24.07 | 20.98 | 22.27 | +7.80% | 2.79 | 12.87% |
| 2025-07-17 | 20.10 | 20.71 | 19.93 | 20.66 | +3.52% | 1.22 | 6.20% |
| 2025-07-16 | 19.64 | 20.28 | 19.62 | 19.96 | +1.41% | 0.53 | 2.76% |
| 2025-07-15 | 20.00 | 20.02 | 19.58 | 19.68 | -1.58% | 0.43 | 2.24% |
| 2025-07-14 | 19.88 | 20.06 | 19.79 | 20.00 | +0.75% | 0.33 | 1.71% |
| 2025-07-11 | 19.72 | 19.96 | 19.64 | 19.85 | +0.60% | 0.32 | 1.66% |
| 2025-07-10 | 19.97 | 20.04 | 19.61 | 19.73 | -1.19% | 0.45 | 2.38% |
| 2025-07-09 | 19.98 | 20.23 | 19.94 | 19.97 | -0.35% | 0.45 | 2.32% |
| 2025-07-08 | 19.89 | 20.13 | 19.89 | 20.04 | +0.60% | 0.38 | 1.97% |
| 2025-07-07 | 20.28 | 20.33 | 19.90 | 19.92 | -1.80% | 0.41 | 2.13% |
| 2025-07-04 | 20.34 | 20.62 | 19.87 | 20.29 | +0.05% | 0.72 | 3.69% |
| 2025-07-03 | 20.18 | 20.55 | 20.01 | 20.28 | +0.39% | 0.57 | 2.92% |
| 2025-07-02 | 20.72 | 20.76 | 20.08 | 20.20 | -2.25% | 0.76 | 3.91% |
| 2025-07-01 | 20.08 | 20.82 | 19.89 | 20.66 | +3.21% | 1.44 | 7.26% |
| 2025-06-30 | 19.84 | 20.15 | 19.78 | 20.02 | +0.10% | 0.95 | 4.95% |
| 2025-06-27 | 18.95 | 20.77 | 18.87 | 20.00 | +5.86% | 1.52 | 7.98% |
| 2025-06-26 | 19.29 | 19.29 | 18.87 | 18.89 | -0.93% | 0.38 | 2.09% |
| 2025-06-25 | 19.07 | 19.35 | 18.82 | 19.07 | +0.31% | 0.52 | 2.86% |