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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.88 | 25.95 | 25.20 | 25.20 | -2.63% | 0.55 | 2.28% |
| 2025-11-18 | 25.63 | 26.01 | 25.33 | 25.88 | +0.19% | 0.64 | 2.62% |
| 2025-11-17 | 26.00 | 26.26 | 25.37 | 25.83 | -1.26% | 0.71 | 2.90% |
| 2025-11-14 | 25.20 | 27.10 | 25.00 | 26.16 | +3.81% | 1.23 | 4.95% |
| 2025-11-13 | 25.02 | 25.39 | 24.74 | 25.20 | +1.20% | 0.35 | 1.47% |
| 2025-11-12 | 25.15 | 25.26 | 24.75 | 24.90 | -1.03% | 0.37 | 1.56% |
| 2025-11-11 | 25.23 | 25.51 | 25.01 | 25.16 | +0.24% | 0.35 | 1.46% |
| 2025-11-10 | 26.39 | 26.52 | 25.02 | 25.10 | -4.31% | 0.63 | 2.61% |
| 2025-11-07 | 26.92 | 26.92 | 26.02 | 26.23 | -1.87% | 0.64 | 2.56% |
| 2025-11-06 | 25.76 | 26.84 | 25.33 | 26.73 | +3.56% | 0.80 | 3.19% |
| 2025-11-05 | 25.16 | 25.90 | 24.92 | 25.81 | +1.85% | 0.64 | 2.63% |
| 2025-11-04 | 26.49 | 26.58 | 24.98 | 25.34 | -4.05% | 0.79 | 3.25% |
| 2025-11-03 | 26.75 | 26.75 | 26.21 | 26.41 | -0.79% | 0.71 | 2.81% |
| 2025-10-31 | 26.86 | 27.44 | 26.62 | 26.62 | -0.97% | 0.64 | 2.50% |
| 2025-10-30 | 27.60 | 27.76 | 26.83 | 26.88 | -2.61% | 0.77 | 2.96% |
| 2025-10-29 | 27.70 | 27.93 | 27.36 | 27.60 | -0.90% | 0.75 | 2.85% |
| 2025-10-28 | 28.09 | 28.50 | 27.41 | 27.85 | -0.85% | 1.06 | 3.97% |
| 2025-10-27 | 28.08 | 28.51 | 27.62 | 28.09 | 0.00% | 1.19 | 4.45% |
| 2025-10-24 | 27.27 | 28.19 | 27.01 | 28.09 | +3.01% | 1.00 | 3.78% |
| 2025-10-23 | 26.87 | 27.43 | 26.38 | 27.27 | +1.98% | 0.89 | 3.45% |