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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.02 | 27.10 | 26.45 | 26.74 | -0.07% | 0.66 | 2.59% |
| 2025-10-21 | 27.01 | 27.49 | 26.43 | 26.76 | +0.34% | 1.13 | 4.40% |
| 2025-10-20 | 27.16 | 27.57 | 26.23 | 26.67 | -1.44% | 1.05 | 4.13% |
| 2025-10-17 | 28.23 | 28.64 | 27.05 | 27.06 | -4.38% | 1.23 | 4.65% |
| 2025-10-16 | 29.46 | 29.46 | 28.12 | 28.30 | -2.08% | 1.02 | 3.76% |
| 2025-10-15 | 28.40 | 29.08 | 28.07 | 28.90 | +2.01% | 1.07 | 3.92% |
| 2025-10-14 | 29.26 | 29.70 | 28.00 | 28.33 | -3.44% | 1.48 | 5.45% |
| 2025-10-13 | 27.58 | 29.39 | 27.55 | 29.34 | +1.59% | 2.04 | 7.40% |
| 2025-10-10 | 28.66 | 29.20 | 28.30 | 28.88 | +0.21% | 1.43 | 5.22% |
| 2025-10-09 | 28.02 | 29.23 | 27.73 | 28.82 | +3.11% | 1.74 | 6.37% |
| 2025-09-30 | 28.10 | 28.50 | 27.41 | 27.95 | -0.36% | 1.47 | 5.49% |
| 2025-09-29 | 27.92 | 28.52 | 27.56 | 28.05 | -0.46% | 1.50 | 5.61% |
| 2025-09-26 | 28.66 | 28.78 | 27.70 | 28.18 | -1.61% | 1.52 | 5.65% |
| 2025-09-25 | 29.18 | 30.22 | 28.63 | 28.64 | -1.61% | 1.97 | 7.07% |
| 2025-09-24 | 28.05 | 29.58 | 27.72 | 29.11 | +4.19% | 2.67 | 9.64% |
| 2025-09-23 | 27.12 | 28.08 | 26.60 | 27.94 | +2.46% | 1.69 | 6.45% |
| 2025-09-22 | 27.44 | 27.81 | 27.00 | 27.27 | -0.61% | 1.31 | 4.98% |
| 2025-09-19 | 26.76 | 28.04 | 26.76 | 27.44 | +2.55% | 1.73 | 6.57% |
| 2025-09-18 | 27.33 | 28.61 | 26.65 | 26.76 | -3.08% | 2.98 | 11.24% |
| 2025-09-17 | 27.16 | 27.87 | 26.37 | 27.61 | -1.03% | 3.75 | 14.33% |