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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.55 | 19.14 | 18.55 | 19.01 | +2.62% | 0.33 | 1.80% |
| 2025-06-23 | 18.20 | 18.58 | 18.12 | 18.53 | +0.81% | 0.29 | 1.62% |
| 2025-06-20 | 18.63 | 18.95 | 18.38 | 18.38 | -1.64% | 0.36 | 2.00% |
| 2025-06-19 | 19.17 | 19.37 | 18.57 | 18.68 | -3.52% | 0.59 | 3.22% |
| 2025-06-18 | 18.99 | 19.63 | 18.79 | 19.37 | +2.73% | 0.95 | 5.09% |
| 2025-06-17 | 19.09 | 19.09 | 18.75 | 18.85 | -0.47% | 0.34 | 1.88% |
| 2025-06-16 | 18.93 | 19.15 | 18.87 | 18.94 | +0.47% | 0.33 | 1.80% |
| 2025-06-13 | 19.30 | 19.38 | 18.72 | 18.85 | -2.80% | 0.47 | 2.57% |
| 2025-06-12 | 19.52 | 19.54 | 19.16 | 19.40 | -0.56% | 0.36 | 1.92% |
| 2025-06-11 | 19.69 | 19.69 | 19.39 | 19.51 | +0.41% | 0.34 | 1.82% |
| 2025-06-10 | 19.91 | 19.94 | 19.14 | 19.43 | -2.43% | 0.52 | 2.77% |
| 2025-06-09 | 19.63 | 20.03 | 19.61 | 19.91 | +1.41% | 0.39 | 2.05% |
| 2025-06-06 | 19.45 | 19.73 | 19.29 | 19.63 | +0.51% | 0.36 | 1.91% |
| 2025-06-05 | 19.73 | 19.73 | 19.40 | 19.54 | -0.95% | 0.34 | 1.83% |
| 2025-06-04 | 19.29 | 19.92 | 19.29 | 19.72 | +1.58% | 0.58 | 3.09% |
| 2025-06-03 | 19.03 | 19.57 | 19.03 | 19.42 | +0.41% | 0.33 | 1.79% |
| 2025-05-30 | 20.02 | 20.02 | 19.15 | 19.34 | -3.93% | 0.80 | 4.28% |
| 2025-05-29 | 20.01 | 20.34 | 19.79 | 20.13 | +2.11% | 0.79 | 4.09% |
| 2025-05-28 | 19.68 | 20.54 | 19.65 | 19.71 | +0.66% | 0.89 | 4.61% |
| 2025-05-27 | 19.76 | 19.92 | 19.45 | 19.58 | -1.20% | 0.46 | 2.47% |