星辉环材(300834)股票行情 星辉环材股票行情 300834股票行情_爱股网
星辉环材(300834)股票行情
星辉环材(300834)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 22.92 | 22.82 | -0.02 | -0.09% | 22.65 | 22.94 | 7008 | 1600.68 | 0.36% | 0.00 |
| 2025-10-27 | 22.86 | 22.84 | 0.06 | 0.26% | 22.75 | 23.32 | 9306 | 2132.72 | 0.48% | 0.00 |
| 2025-10-24 | 22.72 | 22.78 | 0.08 | 0.35% | 22.65 | 22.88 | 8486 | 1931.40 | 0.44% | 0.00 |
| 2025-10-23 | 22.50 | 22.70 | 0.14 | 0.62% | 22.40 | 22.74 | 5867 | 1325.44 | 0.30% | 0.00 |
| 2025-10-22 | 22.50 | 22.56 | -0.09 | -0.40% | 22.47 | 22.77 | 7723 | 1747.54 | 0.40% | 0.00 |
| 2025-10-21 | 22.89 | 22.65 | 0.29 | 1.30% | 22.46 | 22.89 | 6504 | 1472.30 | 0.34% | 0.00 |
| 2025-10-20 | 22.13 | 22.36 | 0.33 | 1.50% | 22.10 | 22.38 | 5774 | 1283.68 | 0.30% | 0.00 |
| 2025-10-17 | 22.43 | 22.03 | -0.39 | -1.74% | 22.03 | 22.62 | 9588 | 2133.00 | 0.50% | 0.00 |
| 2025-10-16 | 22.82 | 22.47 | -0.27 | -1.19% | 22.43 | 22.83 | 7588 | 1713.20 | 0.39% | 0.00 |
| 2025-10-15 | 22.69 | 22.74 | 0.04 | 0.18% | 22.62 | 22.90 | 9271 | 2109.38 | 0.48% | 0.00 |
| 2025-10-14 | 22.92 | 22.70 | -0.22 | -0.96% | 22.64 | 23.10 | 9042 | 2068.73 | 0.47% | 0.00 |
| 2025-10-13 | 22.70 | 22.92 | -0.27 | -1.16% | 22.30 | 23.02 | 10059 | 2286.82 | 0.52% | 0.00 |
| 2025-10-10 | 22.93 | 23.19 | 0.25 | 1.09% | 22.85 | 23.26 | 10564 | 2441.49 | 0.55% | 0.00 |
| 2025-10-09 | 22.90 | 22.94 | 0.04 | 0.17% | 22.78 | 22.98 | 9192 | 2104.59 | 0.48% | 0.00 |
| 2025-09-30 | 22.83 | 22.90 | 0.06 | 0.26% | 22.83 | 22.99 | 7669 | 1755.92 | 0.40% | 0.00 |
| 2025-09-29 | 22.73 | 22.84 | 0.14 | 0.62% | 22.43 | 22.87 | 7226 | 1643.19 | 0.38% | 0.00 |
| 2025-09-26 | 22.68 | 22.70 | 0.02 | 0.09% | 22.51 | 22.84 | 6823 | 1549.89 | 0.35% | 0.00 |
| 2025-09-25 | 22.66 | 22.68 | -0.05 | -0.22% | 22.61 | 22.79 | 8507 | 1931.96 | 0.44% | 0.00 |
| 2025-09-24 | 22.48 | 22.73 | 0.22 | 0.98% | 22.38 | 22.79 | 8528 | 1934.53 | 0.44% | 0.00 |
| 2025-09-23 | 23.16 | 22.51 | -0.30 | -1.32% | 22.21 | 23.16 | 12056 | 2711.99 | 0.63% | 0.00 |
| 2025-09-22 | 22.76 | 22.81 | -0.06 | -0.26% | 22.63 | 22.94 | 9320 | 2123.67 | 0.48% | 0.00 |
| 2025-09-19 | 22.99 | 22.87 | -0.07 | -0.31% | 22.72 | 23.08 | 8838 | 2020.86 | 0.46% | 0.00 |
| 2025-09-18 | 23.33 | 22.94 | -0.39 | -1.67% | 22.86 | 23.40 | 14176 | 3281.94 | 0.74% | 0.00 |
| 2025-09-17 | 23.56 | 23.33 | -0.27 | -1.14% | 23.27 | 23.63 | 12129 | 2840.41 | 0.63% | 0.00 |
| 2025-09-16 | 23.55 | 23.60 | 0.05 | 0.21% | 23.43 | 23.63 | 11286 | 2658.97 | 0.59% | 0.00 |
| 2025-09-15 | 23.60 | 23.55 | -0.23 | -0.97% | 23.51 | 23.83 | 10964 | 2587.93 | 0.57% | 0.00 |
| 2025-09-12 | 24.06 | 23.78 | -0.32 | -1.33% | 23.65 | 24.06 | 18399 | 4378.10 | 0.96% | 0.00 |
| 2025-09-11 | 24.00 | 24.10 | 0.29 | 1.22% | 23.71 | 24.20 | 21837 | 5237.54 | 1.13% | 1.00 |
| 2025-09-10 | 23.98 | 23.81 | 0.01 | 0.04% | 23.56 | 23.98 | 16857 | 4005.05 | 0.88% | 0.00 |
| 2025-09-09 | 23.97 | 23.80 | 0.08 | 0.34% | 23.40 | 24.10 | 21494 | 5098.82 | 1.12% | 0.00 |
| 2025-09-08 | 23.30 | 23.72 | 0.45 | 1.93% | 23.20 | 23.72 | 15748 | 3696.45 | 0.82% | 0.00 |
| 2025-09-05 | 22.85 | 23.27 | 0.56 | 2.47% | 22.70 | 23.30 | 15616 | 3606.77 | 0.81% | 0.00 |
| 2025-09-04 | 22.62 | 22.71 | 0.05 | 0.22% | 22.44 | 22.99 | 13330 | 3035.23 | 0.69% | 0.00 |
| 2025-09-03 | 23.30 | 22.66 | -0.53 | -2.29% | 22.58 | 23.33 | 15005 | 3441.99 | 0.78% | 0.00 |
| 2025-09-02 | 23.60 | 23.19 | -0.49 | -2.07% | 22.99 | 23.68 | 22589 | 5248.00 | 1.17% | 0.00 |
| 2025-09-01 | 23.71 | 23.68 | 0.06 | 0.25% | 23.62 | 23.86 | 13690 | 3248.79 | 0.71% | 0.00 |
| 2025-08-29 | 23.86 | 23.62 | -0.62 | -2.56% | 23.53 | 24.04 | 26796 | 6343.12 | 1.39% | 0.00 |
| 2025-08-28 | 24.10 | 24.24 | 0.14 | 0.58% | 23.32 | 24.32 | 32969 | 7881.30 | 1.71% | 0.00 |
| 2025-08-27 | 25.22 | 24.10 | -1.12 | -4.44% | 24.01 | 25.22 | 43549 | 10716.52 | 2.26% | 0.00 |
| 2025-08-26 | 25.04 | 25.22 | 0.20 | 0.80% | 24.91 | 25.46 | 33908 | 8546.25 | 1.76% | 0.00 |
| 2025-08-25 | 24.69 | 25.02 | 0.33 | 1.34% | 24.66 | 25.21 | 38035 | 9480.48 | 1.98% | 0.00 |
| 2025-08-22 | 24.61 | 24.69 | 0.08 | 0.33% | 24.48 | 24.79 | 22529 | 5549.08 | 1.17% | 0.00 |
| 2025-08-21 | 24.99 | 24.61 | -0.37 | -1.48% | 24.52 | 25.10 | 35953 | 8872.41 | 1.87% | 0.00 |
| 2025-08-20 | 23.91 | 24.98 | 1.03 | 4.30% | 23.74 | 24.99 | 59703 | 14655.60 | 3.10% | 4.00 |
| 2025-08-19 | 23.79 | 23.95 | 0.14 | 0.59% | 23.71 | 23.99 | 22432 | 5351.34 | 1.17% | 0.00 |
| 2025-08-18 | 23.66 | 23.81 | 0.15 | 0.63% | 23.66 | 23.89 | 22684 | 5388.17 | 1.18% | 0.00 |
| 2025-08-15 | 23.33 | 23.66 | 0.33 | 1.41% | 23.29 | 23.67 | 16328 | 3844.00 | 0.85% | 0.00 |
| 2025-08-14 | 23.80 | 23.33 | -0.39 | -1.64% | 23.27 | 23.80 | 20797 | 4892.53 | 1.08% | 0.00 |
| 2025-08-13 | 23.86 | 23.72 | -0.14 | -0.59% | 23.60 | 23.90 | 21030 | 4989.02 | 1.09% | 0.00 |
| 2025-08-12 | 24.06 | 23.86 | -0.18 | -0.75% | 23.80 | 24.06 | 19884 | 4746.44 | 1.03% | 0.00 |
| 2025-08-11 | 23.80 | 24.04 | 0.30 | 1.26% | 23.60 | 24.05 | 33762 | 8044.44 | 1.75% | 0.00 |
| 2025-08-08 | 23.54 | 23.74 | 0.15 | 0.64% | 23.38 | 23.93 | 27019 | 6396.10 | 1.40% | 3.00 |
| 2025-08-07 | 23.80 | 23.59 | -0.19 | -0.80% | 23.54 | 23.86 | 23125 | 5465.14 | 1.20% | 0.00 |
| 2025-08-06 | 23.10 | 23.78 | 0.61 | 2.63% | 23.08 | 23.94 | 46616 | 11011.77 | 2.42% | 0.00 |
| 2025-08-05 | 23.12 | 23.17 | 0.11 | 0.48% | 23.02 | 23.18 | 17258 | 3988.65 | 0.90% | 0.00 |
| 2025-08-04 | 22.89 | 23.06 | 0.11 | 0.48% | 22.77 | 23.06 | 11373 | 2609.28 | 0.59% | 0.00 |
| 2025-08-01 | 22.67 | 22.95 | 0.27 | 1.19% | 22.67 | 22.98 | 15491 | 3546.07 | 0.81% | 0.00 |
| 2025-07-31 | 22.98 | 22.68 | -0.34 | -1.48% | 22.64 | 23.07 | 15566 | 3551.66 | 0.81% | 0.00 |
| 2025-07-30 | 23.10 | 23.02 | -0.06 | -0.26% | 22.80 | 23.20 | 18653 | 4295.35 | 0.97% | 0.00 |
| 2025-07-29 | 23.13 | 23.08 | -0.07 | -0.30% | 22.88 | 23.16 | 17070 | 3925.42 | 0.89% | 0.00 |
| 2025-07-28 | 23.20 | 23.15 | -0.05 | -0.22% | 23.05 | 23.25 | 18216 | 4209.90 | 0.95% | 0.00 |
| 2025-07-25 | 23.28 | 23.20 | -0.06 | -0.26% | 23.09 | 23.31 | 20271 | 4698.29 | 1.05% | 0.00 |
| 2025-07-24 | 23.25 | 23.51 | 0.37 | 1.60% | 23.24 | 23.56 | 31440 | 7378.79 | 1.63% | 0.00 |
| 2025-07-23 | 23.09 | 23.14 | 0.05 | 0.22% | 23.02 | 23.50 | 25915 | 6013.35 | 1.35% | 0.00 |
| 2025-07-22 | 23.30 | 23.09 | -0.23 | -0.99% | 23.06 | 23.34 | 25496 | 5900.63 | 1.32% | 0.00 |
| 2025-07-21 | 23.10 | 23.32 | 0.33 | 1.44% | 23.00 | 23.34 | 38752 | 8982.54 | 2.01% | 0.00 |
| 2025-07-18 | 22.59 | 22.99 | 0.43 | 1.91% | 22.59 | 23.07 | 41207 | 9421.09 | 2.14% | 0.00 |
| 2025-07-17 | 22.42 | 22.56 | 0.06 | 0.27% | 22.41 | 22.62 | 15016 | 3384.87 | 0.78% | 0.00 |
| 2025-07-16 | 22.20 | 22.50 | 0.28 | 1.26% | 22.18 | 22.51 | 16921 | 3794.37 | 0.88% | 0.00 |
| 2025-07-15 | 22.59 | 22.22 | -0.30 | -1.33% | 22.03 | 22.59 | 22654 | 5038.48 | 1.18% | 0.00 |
| 2025-07-14 | 22.24 | 22.52 | 0.24 | 1.08% | 22.21 | 22.52 | 18869 | 4234.76 | 0.98% | 0.00 |
| 2025-07-11 | 22.38 | 22.28 | -0.10 | -0.45% | 22.25 | 22.46 | 21918 | 4892.15 | 3.18% | 0.00 |
| 2025-07-10 | 22.40 | 22.38 | -0.09 | -0.40% | 22.33 | 22.53 | 14021 | 3142.31 | 2.04% | 0.00 |
| 2025-07-09 | 22.71 | 22.47 | -0.22 | -0.97% | 22.43 | 22.74 | 17088 | 3861.12 | 2.48% | 0.00 |
| 2025-07-08 | 22.44 | 22.69 | 0.17 | 0.75% | 22.44 | 22.73 | 16903 | 3825.96 | 2.45% | 0.00 |
| 2025-07-07 | 22.26 | 22.52 | 0.21 | 0.94% | 22.22 | 22.54 | 13933 | 3128.21 | 2.02% | 0.00 |
| 2025-07-04 | 22.81 | 22.31 | -0.48 | -2.11% | 22.26 | 22.81 | 27019 | 6071.80 | 3.92% | 0.00 |
| 2025-07-03 | 22.69 | 22.79 | 0.12 | 0.53% | 22.67 | 22.82 | 15711 | 3574.83 | 2.28% | 0.00 |
| 2025-07-02 | 22.76 | 22.67 | -0.19 | -0.83% | 22.58 | 22.85 | 19816 | 4494.80 | 2.88% | 15.00 |
| 2025-07-01 | 22.80 | 22.86 | -0.01 | -0.04% | 22.58 | 22.96 | 27724 | 6319.98 | 4.02% | 0.00 |
深证大盘股票行情在线 K线走势图
星辉环材(300834)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
