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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.97 | 30.20 | 29.58 | 29.69 | -1.03% | 0.53 | 1.87% |
| 2026-02-12 | 30.05 | 30.36 | 29.72 | 30.00 | -0.07% | 0.73 | 2.53% |
| 2026-02-11 | 29.99 | 30.38 | 29.82 | 30.02 | -0.13% | 0.51 | 1.77% |
| 2026-02-10 | 30.40 | 30.69 | 29.89 | 30.06 | -1.25% | 0.66 | 2.30% |
| 2026-02-09 | 29.94 | 30.44 | 29.63 | 30.44 | +2.70% | 0.97 | 3.37% |
| 2026-02-06 | 29.97 | 30.39 | 29.51 | 29.64 | -1.10% | 0.81 | 2.85% |
| 2026-02-05 | 30.30 | 30.59 | 29.86 | 29.97 | -1.45% | 0.54 | 1.87% |
| 2026-02-04 | 30.79 | 31.03 | 30.06 | 30.41 | -1.87% | 0.82 | 2.80% |
| 2026-02-03 | 31.10 | 31.10 | 30.32 | 30.99 | +1.61% | 0.73 | 2.49% |
| 2026-02-02 | 30.64 | 31.42 | 30.45 | 30.50 | -1.61% | 0.92 | 3.12% |
| 2026-01-30 | 31.80 | 31.86 | 30.23 | 31.00 | -2.52% | 1.38 | 4.69% |
| 2026-01-29 | 31.80 | 32.80 | 31.41 | 31.80 | -0.69% | 1.24 | 4.03% |
| 2026-01-28 | 32.56 | 33.45 | 31.89 | 32.02 | -1.96% | 1.31 | 4.25% |
| 2026-01-27 | 32.80 | 32.99 | 32.01 | 32.66 | -0.18% | 1.13 | 3.64% |
| 2026-01-26 | 33.82 | 33.95 | 32.22 | 32.72 | -3.74% | 1.68 | 5.37% |
| 2026-01-23 | 33.44 | 34.31 | 32.60 | 33.99 | +1.46% | 2.05 | 6.42% |
| 2026-01-22 | 32.34 | 34.70 | 32.06 | 33.50 | +3.40% | 2.93 | 9.20% |
| 2026-01-21 | 32.22 | 32.89 | 31.69 | 32.40 | +0.06% | 1.63 | 5.28% |
| 2026-01-20 | 33.78 | 33.81 | 31.81 | 32.38 | -2.97% | 2.74 | 8.83% |
| 2026-01-19 | 34.96 | 36.10 | 33.17 | 33.37 | -4.96% | 4.14 | 12.76% |