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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.99 | 20.14 | 19.59 | 19.82 | -1.72% | 0.67 | 3.51% |
| 2025-05-23 | 20.17 | 20.66 | 19.91 | 20.17 | +0.30% | 0.59 | 3.03% |
| 2025-05-22 | 20.35 | 20.71 | 20.08 | 20.11 | -2.12% | 0.70 | 3.60% |
| 2025-05-21 | 21.15 | 21.26 | 20.33 | 20.54 | -3.44% | 0.89 | 4.47% |
| 2025-05-20 | 21.20 | 21.41 | 20.95 | 21.28 | -0.28% | 0.71 | 3.47% |
| 2025-05-19 | 21.83 | 21.86 | 21.03 | 21.34 | -2.22% | 0.90 | 4.37% |
| 2025-05-16 | 21.55 | 22.06 | 21.37 | 21.82 | +0.18% | 1.02 | 4.75% |
| 2025-05-15 | 21.87 | 22.19 | 21.48 | 21.78 | -1.29% | 1.07 | 4.98% |
| 2025-05-14 | 22.22 | 22.59 | 21.81 | 22.06 | -0.71% | 1.41 | 6.44% |
| 2025-05-13 | 22.63 | 22.92 | 22.12 | 22.22 | -0.53% | 1.23 | 5.58% |
| 2025-05-12 | 22.33 | 22.80 | 21.91 | 22.34 | 0.00% | 1.35 | 6.16% |
| 2025-05-09 | 22.94 | 23.20 | 22.27 | 22.34 | -2.76% | 1.47 | 6.61% |
| 2025-05-08 | 22.90 | 23.13 | 22.44 | 22.98 | -0.69% | 1.79 | 7.95% |
| 2025-05-07 | 21.62 | 23.72 | 21.41 | 23.14 | +7.33% | 2.92 | 13.03% |
| 2025-05-06 | 21.06 | 21.58 | 20.93 | 21.56 | +3.20% | 1.67 | 7.98% |