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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 34.28 | 39.50 | 34.16 | 35.11 | +2.78% | 6.28 | 17.99% |
| 2026-01-15 | 32.48 | 35.34 | 32.17 | 34.16 | +2.98% | 3.33 | 10.28% |
| 2026-01-14 | 32.39 | 33.90 | 31.86 | 33.17 | +0.36% | 3.63 | 11.59% |
| 2026-01-13 | 31.98 | 34.45 | 31.00 | 33.05 | +4.26% | 4.23 | 13.40% |
| 2026-01-12 | 31.58 | 31.99 | 29.80 | 31.70 | +2.76% | 4.10 | 13.86% |
| 2026-01-09 | 28.30 | 31.00 | 28.14 | 30.85 | +9.40% | 4.28 | 14.99% |
| 2026-01-08 | 26.83 | 28.47 | 26.82 | 28.20 | +4.68% | 2.05 | 7.71% |
| 2026-01-07 | 26.58 | 27.15 | 26.10 | 26.94 | +0.90% | 0.89 | 3.50% |
| 2026-01-06 | 26.52 | 27.42 | 26.43 | 26.70 | +0.95% | 0.90 | 3.51% |
| 2026-01-05 | 26.34 | 26.75 | 26.15 | 26.45 | +2.20% | 0.82 | 3.25% |
| 2025-12-31 | 26.30 | 26.60 | 25.85 | 25.88 | -1.67% | 0.78 | 3.13% |
| 2025-12-30 | 27.97 | 28.01 | 26.19 | 26.32 | -6.77% | 2.14 | 8.34% |
| 2025-12-29 | 26.83 | 28.48 | 26.83 | 28.23 | +4.79% | 1.44 | 5.40% |
| 2025-12-26 | 27.51 | 27.76 | 26.85 | 26.94 | -2.74% | 1.12 | 4.33% |
| 2025-12-25 | 27.30 | 28.22 | 27.26 | 27.70 | -1.81% | 1.30 | 4.93% |
| 2025-12-24 | 30.70 | 30.99 | 27.89 | 28.21 | -3.65% | 2.89 | 10.44% |
| 2025-12-23 | 29.33 | 29.75 | 28.31 | 29.28 | -0.17% | 1.09 | 3.96% |
| 2025-12-22 | 28.60 | 29.75 | 28.16 | 29.33 | +2.27% | 1.45 | 5.20% |
| 2025-12-19 | 27.49 | 28.97 | 27.49 | 28.68 | +3.46% | 1.34 | 4.97% |
| 2025-12-18 | 27.50 | 28.60 | 27.22 | 27.72 | 0.00% | 1.21 | 4.52% |