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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.33 | 26.89 | 25.23 | 25.54 | -5.76% | 0.64 | 2.57% |
| 2026-03-20 | 28.30 | 28.49 | 27.08 | 27.10 | -3.52% | 0.43 | 1.64% |
| 2026-03-19 | 29.10 | 29.25 | 28.02 | 28.09 | -4.16% | 0.57 | 2.08% |
| 2026-03-18 | 28.83 | 29.60 | 28.60 | 29.31 | +1.95% | 0.53 | 1.90% |
| 2026-03-17 | 29.18 | 29.99 | 28.69 | 28.75 | -1.47% | 0.62 | 2.22% |
| 2026-03-16 | 28.73 | 29.22 | 28.47 | 29.18 | +1.53% | 0.43 | 1.56% |
| 2026-03-13 | 28.97 | 29.57 | 28.72 | 28.74 | -0.90% | 0.51 | 1.85% |
| 2026-03-12 | 30.13 | 30.19 | 28.96 | 29.00 | -3.88% | 0.92 | 3.27% |
| 2026-03-11 | 30.50 | 30.86 | 30.10 | 30.17 | -0.85% | 0.79 | 2.74% |
| 2026-03-10 | 29.70 | 30.45 | 29.70 | 30.43 | +2.80% | 0.83 | 2.89% |
| 2026-03-09 | 28.83 | 29.64 | 28.40 | 29.60 | +2.60% | 0.99 | 3.55% |
| 2026-03-06 | 28.64 | 29.21 | 28.57 | 28.85 | +0.49% | 0.52 | 1.87% |
| 2026-03-05 | 28.72 | 29.09 | 28.49 | 28.71 | +1.41% | 0.63 | 2.31% |
| 2026-03-04 | 28.02 | 29.08 | 27.70 | 28.31 | +0.39% | 0.79 | 2.91% |
| 2026-03-03 | 29.68 | 30.34 | 28.10 | 28.20 | -5.11% | 0.97 | 3.52% |
| 2026-03-02 | 30.60 | 31.10 | 29.63 | 29.72 | -4.31% | 1.10 | 3.82% |
| 2026-02-27 | 30.89 | 31.64 | 30.67 | 31.06 | -0.80% | 0.87 | 2.93% |
| 2026-02-26 | 31.01 | 31.77 | 30.53 | 31.31 | +0.77% | 1.11 | 3.74% |
| 2026-02-25 | 30.69 | 31.49 | 30.40 | 31.07 | +1.40% | 0.93 | 3.14% |
| 2026-02-24 | 29.83 | 30.80 | 29.75 | 30.64 | +3.20% | 0.84 | 2.89% |