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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.52 | 29.00 | 27.11 | 27.72 | -2.29% | 1.57 | 5.95% |
| 2025-12-16 | 29.00 | 29.86 | 27.89 | 28.37 | +3.24% | 2.70 | 9.83% |
| 2025-12-15 | 27.81 | 28.10 | 27.37 | 27.48 | -1.96% | 0.57 | 2.16% |
| 2025-12-12 | 27.78 | 28.50 | 27.60 | 28.03 | +0.75% | 1.30 | 4.85% |
| 2025-12-11 | 27.80 | 28.00 | 27.46 | 27.82 | +0.25% | 0.56 | 2.13% |
| 2025-12-10 | 27.49 | 27.83 | 26.98 | 27.75 | +0.95% | 0.71 | 2.72% |
| 2025-12-09 | 27.37 | 28.16 | 27.06 | 27.49 | +0.44% | 0.90 | 3.39% |
| 2025-12-08 | 27.60 | 27.69 | 26.93 | 27.37 | -0.04% | 0.72 | 2.76% |
| 2025-12-05 | 26.00 | 27.60 | 26.00 | 27.38 | +5.23% | 1.25 | 4.79% |
| 2025-12-04 | 26.76 | 26.83 | 25.94 | 26.02 | -2.77% | 0.55 | 2.21% |
| 2025-12-03 | 27.38 | 27.50 | 26.51 | 26.76 | -2.26% | 0.76 | 2.97% |
| 2025-12-02 | 26.93 | 27.49 | 26.70 | 27.38 | +1.29% | 0.98 | 3.77% |
| 2025-12-01 | 26.70 | 27.21 | 26.18 | 27.03 | +0.93% | 1.32 | 5.16% |
| 2025-11-28 | 26.00 | 26.92 | 25.07 | 26.78 | +8.60% | 2.15 | 8.58% |
| 2025-11-27 | 25.37 | 26.00 | 24.63 | 24.66 | -2.80% | 0.84 | 3.46% |
| 2025-11-26 | 24.49 | 26.23 | 24.35 | 25.37 | +3.85% | 1.27 | 5.27% |
| 2025-11-25 | 24.24 | 25.30 | 24.20 | 24.43 | +1.29% | 0.46 | 1.94% |
| 2025-11-24 | 24.10 | 24.41 | 23.95 | 24.12 | +0.08% | 0.33 | 1.44% |
| 2025-11-21 | 25.00 | 25.09 | 23.91 | 24.10 | -3.95% | 0.52 | 2.24% |
| 2025-11-20 | 25.33 | 25.70 | 24.91 | 25.09 | -0.44% | 0.46 | 1.92% |