星华新材 (301077) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	30.60	33.20	1.28	4.01%	30.38	33.96	110497	35451	16.97%
2025-04-02	28.15	31.92	4.19	15.11%	27.84	33.28	117317	37146	18.01%
2025-04-01	27.28	27.73	0.60	2.21%	27.28	28.39	25703	7180	3.95%
2025-03-31	27.08	27.13	-0.05	-0.18%	26.40	27.29	14464	3880	3.70%
2025-03-28	27.59	27.18	-0.43	-1.56%	27.03	27.84	15939	4365	4.08%
2025-03-27	27.67	27.61	-0.13	-0.47%	27.19	27.94	16108	4441	4.12%
2025-03-26	27.24	27.74	0.72	2.66%	27.01	27.95	24249	6715	6.20%
2025-03-25	27.09	27.02	-0.07	-0.26%	26.52	27.30	11032	2968	2.82%
2025-03-24	27.42	27.09	-0.15	-0.55%	26.36	27.86	16635	4514	4.26%
2025-03-21	27.67	27.24	-0.36	-1.30%	27.03	27.76	12871	3508	3.29%
2025-03-20	27.83	27.60	-0.25	-0.90%	27.53	28.09	13837	3839	3.54%
2025-03-19	28.36	27.85	-0.40	-1.42%	27.61	28.44	13671	3808	3.50%
2025-03-18	27.32	28.25	0.92	3.37%	27.27	28.30	26881	7511	6.88%
2025-03-17	27.52	27.33	-0.19	-0.69%	27.18	27.72	10927	2992	2.79%
2025-03-14	26.60	27.52	0.81	3.03%	26.38	27.55	24537	6659	6.28%
2025-03-13	26.50	26.71	0.20	0.75%	26.16	27.25	16439	4392	4.20%
2025-03-12	26.73	26.51	-0.24	-0.90%	26.45	26.84	8744	2324	2.24%
2025-03-11	26.73	26.75	0.07	0.26%	26.14	26.86	13430	3556	3.44%
2025-03-10	27.14	26.68	-0.49	-1.80%	26.42	27.31	14651	3917	3.75%
2025-03-07	27.40	27.17	-0.22	-0.80%	27.00	27.54	12559	3424	3.21%
2025-03-06	26.98	27.39	0.48	1.78%	26.63	27.68	18654	5097	4.77%
2025-03-05	27.12	26.91	-0.17	-0.63%	26.31	27.41	17863	4767	4.57%
2025-03-04	26.55	27.08	0.15	0.56%	26.51	27.37	14897	4004	3.81%
2025-03-03	27.38	26.93	-0.45	-1.64%	26.72	28.62	29194	8080	7.47%
2025-02-28	27.67	27.38	-0.17	-0.62%	27.00	28.50	41345	11566	10.58%
2025-02-27	27.15	27.55	0.52	1.92%	26.60	27.55	18561	5021	4.75%
2025-02-26	27.17	27.03	-0.09	-0.33%	26.90	27.69	17570	4778	4.49%
2025-02-25	26.98	27.12	-0.11	-0.40%	26.78	27.38	13133	3552	3.36%
2025-02-24	27.41	27.23	-0.10	-0.37%	26.90	27.41	15851	4295	4.05%
2025-02-21	27.44	27.33	-0.22	-0.80%	27.19	27.68	16885	4624	4.32%
2025-02-20	26.65	27.55	0.88	3.30%	26.48	27.67	19693	5366	5.04%
2025-02-19	25.73	26.67	0.87	3.37%	25.65	26.74	16236	4276	4.15%
2025-02-18	27.00	25.80	-1.13	-4.20%	25.68	27.00	23125	6071	5.92%
2025-02-17	26.73	26.93	0.08	0.30%	26.73	27.12	15193	4084	3.89%
2025-02-14	26.80	26.85	-0.15	-0.56%	26.59	27.59	20535	5545	5.25%
2025-02-13	28.14	27.00	-0.91	-3.26%	26.80	28.82	37375	10399	9.56%
2025-02-12	27.81	27.91	0.12	0.43%	27.46	27.98	15228	4220	3.90%
2025-02-11	28.00	27.79	-0.30	-1.07%	27.39	28.09	16859	4673	4.31%
2025-02-10	28.50	28.09	-0.34	-1.20%	27.89	28.93	25249	7093	6.46%
2025-02-07	27.99	28.43	0.45	1.61%	27.84	28.72	28470	8097	7.28%
2025-02-06	27.29	27.98	0.56	2.04%	26.93	28.06	17966	4958	4.60%
2025-02-05	27.36	27.42	-0.05	-0.18%	27.12	27.95	16118	4439	4.12%
2025-01-27	27.79	27.47	-0.24	-0.87%	27.45	28.33	18037	5023	4.21%
2025-01-24	28.30	27.71	-0.03	-0.11%	27.50	28.30	17471	4863	4.08%
2025-01-23	28.29	27.74	-0.36	-1.28%	27.72	28.55	24135	6764	5.63%
2025-01-22	29.34	28.10	-1.14	-3.90%	27.86	29.60	35163	9949	8.20%
2025-01-21	29.66	29.24	0.03	0.10%	28.78	29.96	36986	10818	8.63%
2025-01-20	28.53	29.21	1.03	3.66%	27.93	29.47	48433	13908	11.30%
2025-01-17	28.30	28.18	-0.57	-1.98%	27.89	28.67	30441	8574	7.10%
2025-01-16	27.72	28.75	1.33	4.85%	27.50	28.86	56747	16076	13.24%
2025-01-15	27.35	27.42	-0.16	-0.58%	27.21	27.85	20110	5527	4.69%
2025-01-14	25.72	27.58	1.93	7.52%	25.72	27.98	36657	9945	8.55%
2025-01-13	25.20	25.65	-0.10	-0.39%	24.22	25.82	23489	5896	5.48%
2025-01-10	28.04	25.75	-2.35	-8.36%	25.50	28.12	45084	12071	10.52%
2025-01-09	28.71	28.10	-0.61	-2.12%	28.02	29.19	35729	10159	8.33%
2025-01-08	28.70	28.71	-0.05	-0.17%	27.24	28.80	53648	15098	12.51%
2025-01-07	27.50	28.76	0.77	2.75%	26.87	29.53	70426	19755	16.43%
2025-01-06	27.88	27.99	0.50	1.82%	26.14	28.57	72249	19940	16.85%
2025-01-03	26.60	27.49	0.90	3.38%	25.88	27.80	59579	16124	13.90%
2025-01-02	26.58	26.59	-0.14	-0.52%	26.04	27.36	29730	7953	6.93%
2024-12-31	27.54	26.73	-0.66	-2.41%	26.41	27.86	30434	8172	7.10%
2024-12-30	26.85	27.39	0.54	2.01%	26.00	27.96	51766	14139	12.08%
2024-12-27	26.25	26.85	0.91	3.51%	26.11	28.39	76481	20997	17.84%
2024-12-26	24.06	25.94	1.78	7.37%	24.01	26.50	39438	10169	9.20%
2024-12-25	24.42	24.16	-0.51	-2.07%	23.71	24.71	14678	3533	3.42%