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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.82 | 31.80 | 30.67 | 31.62 | -0.03% | 2.52 | 8.46% |
| 2026-04-20 | 28.63 | 32.30 | 28.02 | 31.63 | +9.71% | 3.48 | 11.87% |
| 2026-04-17 | 27.43 | 29.49 | 27.15 | 28.83 | +5.07% | 1.67 | 6.11% |
| 2026-04-16 | 27.32 | 27.58 | 27.05 | 27.44 | +1.25% | 0.50 | 1.93% |
| 2026-04-15 | 27.88 | 28.46 | 27.03 | 27.10 | -0.18% | 0.71 | 2.69% |
| 2026-04-14 | 26.98 | 27.45 | 26.78 | 27.15 | +0.82% | 0.37 | 1.43% |
| 2026-04-13 | 27.50 | 27.50 | 26.46 | 26.93 | -2.64% | 0.60 | 2.33% |
| 2026-04-10 | 27.98 | 28.28 | 27.50 | 27.66 | -0.36% | 0.53 | 1.98% |
| 2026-04-09 | 27.32 | 27.89 | 27.11 | 27.76 | +0.91% | 0.50 | 1.92% |
| 2026-04-08 | 26.80 | 27.56 | 26.59 | 27.51 | +4.80% | 0.52 | 2.00% |
| 2026-04-07 | 26.09 | 26.62 | 26.03 | 26.25 | +0.69% | 0.30 | 1.19% |
| 2026-04-03 | 26.17 | 26.98 | 25.77 | 26.07 | -0.27% | 0.50 | 1.99% |
| 2026-04-02 | 26.70 | 26.78 | 26.00 | 26.14 | -2.28% | 0.25 | 1.01% |
| 2026-04-01 | 26.68 | 26.80 | 26.48 | 26.75 | +2.49% | 0.28 | 1.08% |
| 2026-03-31 | 26.79 | 26.80 | 26.10 | 26.10 | -1.88% | 0.24 | 0.97% |
| 2026-03-30 | 26.64 | 26.90 | 26.30 | 26.60 | -1.04% | 0.24 | 0.96% |
| 2026-03-27 | 26.00 | 26.97 | 26.00 | 26.88 | +2.17% | 0.30 | 1.16% |
| 2026-03-26 | 26.80 | 27.35 | 26.14 | 26.31 | -2.08% | 0.33 | 1.29% |
| 2026-03-25 | 26.38 | 27.00 | 26.31 | 26.87 | +1.90% | 0.34 | 1.32% |
| 2026-03-24 | 25.98 | 26.37 | 25.48 | 26.37 | +3.25% | 0.35 | 1.41% |