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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.06 | 29.59 | 25.70 | 27.89 | +6.38% | 5.33 | 20.02% |
| 2025-09-15 | 24.11 | 26.22 | 23.69 | 26.22 | +9.09% | 4.04 | 16.58% |
| 2025-09-12 | 22.98 | 24.33 | 22.72 | 24.04 | +5.84% | 2.50 | 11.02% |
| 2025-09-11 | 22.45 | 22.73 | 22.13 | 22.71 | +0.66% | 0.50 | 2.31% |
| 2025-09-10 | 22.56 | 22.72 | 22.35 | 22.56 | +0.04% | 0.38 | 1.76% |
| 2025-09-09 | 23.20 | 23.20 | 22.41 | 22.55 | -2.27% | 0.67 | 3.06% |
| 2025-09-08 | 22.55 | 23.17 | 22.26 | 23.08 | +2.87% | 0.83 | 3.75% |
| 2025-09-05 | 21.77 | 22.50 | 21.71 | 22.43 | +3.56% | 0.70 | 3.29% |
| 2025-09-04 | 21.78 | 22.18 | 21.36 | 21.66 | 0.00% | 0.58 | 2.73% |
| 2025-09-03 | 22.06 | 22.30 | 21.65 | 21.66 | -1.79% | 0.56 | 2.68% |
| 2025-09-02 | 22.56 | 22.64 | 21.64 | 22.06 | -2.24% | 0.77 | 3.64% |
| 2025-09-01 | 22.64 | 23.01 | 22.49 | 22.56 | -0.35% | 0.72 | 3.28% |
| 2025-08-29 | 22.57 | 22.77 | 22.22 | 22.64 | +0.18% | 0.67 | 3.09% |
| 2025-08-28 | 22.74 | 23.07 | 21.65 | 22.60 | -0.65% | 1.19 | 5.52% |
| 2025-08-27 | 23.25 | 23.45 | 22.75 | 22.75 | -2.58% | 1.01 | 4.53% |
| 2025-08-26 | 22.87 | 23.96 | 22.87 | 23.35 | +1.64% | 1.38 | 6.10% |
| 2025-08-25 | 23.28 | 23.36 | 22.83 | 22.98 | -1.15% | 1.06 | 4.77% |
| 2025-08-22 | 23.14 | 23.43 | 22.96 | 23.24 | -0.04% | 0.96 | 4.30% |
| 2025-08-21 | 23.48 | 24.11 | 23.13 | 23.25 | -0.84% | 1.00 | 4.43% |
| 2025-08-20 | 23.17 | 23.49 | 23.04 | 23.45 | +0.85% | 1.02 | 4.55% |