星辉环材（300834）历史行情

以下为星辉环材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	38.370	37.310	38.600	37.280	-0.670	-1.764%	84.78万	0.32亿	0.442%
2026-10-02	38.370	37.310	38.600	37.280	-0.670	-1.764%	84.78万	0.32亿	0.442%
2026-10-01	38.370	37.310	38.600	37.280	-0.670	-1.764%	84.78万	0.32亿	0.442%
2026-09-30	38.370	37.310	38.600	37.280	-0.670	-1.764%	0.85万	0.00亿	0.000%
2026-09-29	38.020	37.980	38.640	37.610	-0.370	-0.965%	1.14万	0.00亿	0.000%
2026-09-28	40.430	38.350	40.750	38.010	-2.310	-5.681%	1.64万	0.00亿	0.000%
2026-09-27	40.160	40.660	41.910	39.750	0.520	1.295%	214.32万	0.88亿	1.116%
2026-09-24	40.160	40.660	41.910	39.750	0.520	1.295%	2.14万	0.00亿	0.000%
2026-09-23	40.250	40.140	40.660	39.840	0.090	0.225%	0.83万	0.00亿	0.000%
2026-09-22	40.390	40.050	40.960	39.700	-0.260	-0.645%	1.03万	0.00亿	0.000%
2026-09-21	39.920	40.310	41.000	39.920	0.370	0.926%	1.43万	0.00亿	0.000%
2026-09-18	39.240	39.940	39.990	39.210	0.970	2.489%	1.06万	0.00亿	0.000%
2026-09-17	39.920	38.970	39.920	38.810	-0.580	-1.466%	0.89万	0.00亿	0.000%
2026-09-16	39.210	39.550	39.740	38.900	0.350	0.893%	0.85万	0.00亿	0.000%
2026-09-15	39.690	39.200	40.050	39.010	-0.100	-0.254%	0.71万	0.00亿	0.000%
2026-09-14	38.900	39.300	39.800	38.310	0.400	1.028%	1.15万	0.00亿	0.000%
2026-09-11	39.000	38.900	39.370	37.950	-0.600	-1.519%	1.16万	0.00亿	0.000%
2026-09-10	40.010	39.500	40.100	39.230	-0.630	-1.570%	1.12万	0.00亿	0.000%
2026-09-09	40.760	40.130	41.350	40.110	-0.640	-1.570%	1.01万	0.00亿	0.000%
2026-09-08	41.480	40.770	41.990	40.400	-0.860	-2.066%	1.63万	0.00亿	0.000%
2026-09-07	41.790	41.630	42.030	41.130	0.020	0.048%	1.57万	0.00亿	0.000%
2026-09-04	43.020	41.610	43.250	41.390	-0.650	-1.538%	2.62万	0.00亿	0.000%
2026-09-03	39.830	42.260	43.000	39.230	2.640	6.663%	4.37万	0.00亿	0.000%
2026-09-02	33.230	39.620	40.900	33.230	-0.410	-1.024%	2.08万	0.00亿	0.000%
2026-09-01	40.810	40.030	41.590	39.950	-0.840	-2.055%	1.65万	0.00亿	0.000%
2026-08-31	39.010	40.870	41.130	38.660	2.170	5.607%	2.41万	0.00亿	0.000%
2026-08-28	39.140	38.700	39.790	38.700	-0.580	-1.477%	1.00万	0.00亿	0.000%
2026-08-27	38.070	39.280	39.380	37.770	0.100	0.255%	1.62万	0.00亿	0.000%
2026-08-26	38.140	39.180	39.700	38.070	0.830	2.164%	1.34万	0.00亿	0.000%
2026-08-25	37.750	38.350	38.500	37.060	0.470	1.241%	0.79万	0.00亿	0.000%
2026-08-24	39.360	37.880	39.560	37.100	-1.480	-3.760%	1.30万	0.00亿	0.000%
2026-08-21	38.770	39.360	39.800	37.810	0.760	1.969%	1.01万	0.00亿	0.000%
2026-08-20	38.880	38.600	39.490	38.490	0.260	0.678%	1.00万	0.00亿	0.000%
2026-08-19	41.810	38.340	42.170	38.240	-4.140	-9.746%	2.21万	0.00亿	0.000%
2026-08-18	40.410	42.480	42.890	40.400	1.570	3.838%	2.65万	0.00亿	0.000%
2026-08-17	39.190	40.910	40.990	39.130	1.670	4.256%	1.88万	0.00亿	0.000%
2026-08-14	39.040	39.240	39.370	38.530	0.150	0.384%	1.17万	0.00亿	0.000%
2026-08-13	39.700	39.090	40.800	39.080	-0.570	-1.437%	1.45万	0.00亿	0.000%
2026-08-12	39.590	39.660	39.880	39.170	0.010	0.025%	1.33万	0.00亿	0.000%
2026-08-11	39.270	39.650	40.000	38.400	0.210	0.532%	1.60万	0.00亿	0.000%
2026-08-10	39.250	39.440	39.740	38.460	0.120	0.305%	1.49万	0.00亿	0.000%
2026-08-07	39.990	39.320	40.290	38.180	-0.970	-2.408%	1.93万	0.00亿	0.000%
2026-08-06	39.810	40.290	40.790	39.580	0.140	0.349%	2.01万	0.00亿	0.000%
2026-08-05	38.680	40.150	40.300	38.200	1.470	3.800%	1.82万	0.00亿	0.000%
2026-08-04	37.770	38.680	38.810	36.940	1.270	3.395%	1.92万	0.00亿	0.000%
2026-08-03	37.190	37.410	37.770	36.660	0.220	0.592%	1.39万	0.00亿	0.000%
2026-07-31	37.400	37.190	39.490	37.000	0.440	1.197%	2.23万	0.00亿	0.000%
2026-07-30	37.750	36.750	38.560	35.810	-0.750	-2.000%	2.19万	0.00亿	0.000%
2026-07-29	38.800	37.500	38.800	36.750	-0.860	-2.242%	2.70万	0.00亿	0.000%
2026-07-28	38.570	38.360	39.880	38.130	-0.730	-1.867%	2.92万	0.00亿	0.000%
2026-07-27	38.000	39.090	39.260	37.310	0.450	1.165%	3.53万	0.00亿	0.000%
2026-07-24	38.170	38.640	40.400	35.530	0.040	0.104%	5.33万	0.00亿	0.000%
2026-07-23	37.690	38.600	39.290	36.600	0.520	1.366%	5.95万	0.00亿	0.000%
2026-07-22	32.460	38.080	38.080	32.460	6.350	20.013%	6.20万	0.00亿	0.000%
2026-07-21	31.620	31.730	31.860	27.690	0.380	1.212%	4.12万	0.00亿	0.000%
2026-07-20	33.420	31.350	35.200	30.600	-1.860	-5.601%	3.31万	0.00亿	0.000%
2026-07-17	36.080	33.210	36.080	32.570	-3.080	-8.487%	3.63万	0.00亿	0.000%
2026-07-16	37.840	36.290	37.840	35.710	-1.320	-3.510%	1.62万	0.00亿	0.000%
2026-07-15	38.400	37.610	38.400	36.800	-0.440	-1.156%	1.32万	0.00亿	0.000%
2026-07-14	38.980	38.050	38.980	36.980	0.610	1.629%	1.80万	0.00亿	0.000%
2026-07-13	39.800	37.440	39.800	37.350	-2.360	-5.930%	2.55万	0.00亿	0.000%
2026-07-10	40.300	39.800	41.140	39.490	-0.370	-0.921%	1.45万	0.00亿	0.000%
2026-07-09	38.770	40.170	40.170	38.010	1.500	3.879%	1.66万	0.00亿	0.000%
2026-07-08	40.210	38.670	40.210	38.400	-1.370	-3.422%	1.44万	0.00亿	0.000%
2026-07-07	41.170	40.040	41.680	39.820	-1.650	-3.958%	1.50万	0.00亿	0.000%
2026-07-06	43.180	41.690	44.110	41.480	-1.660	-3.829%	2.34万	0.00亿	0.000%
2026-07-03	42.790	43.350	45.660	42.790	0.000	0.000%	3.18万	0.00亿	0.000%
2026-07-02	41.000	43.350	46.580	41.000	1.850	4.458%	5.81万	0.00亿	0.000%
2026-07-01	41.790	41.500	41.930	40.000	-0.300	-0.718%	2.74万	0.00亿	0.000%
2026-06-30	40.720	41.800	42.160	39.550	1.080	2.652%	2.66万	0.00亿	0.000%
2026-06-29	44.000	40.720	44.000	39.550	-3.300	-7.497%	4.08万	0.00亿	0.000%
2026-06-26	45.550	44.020	45.680	43.650	-1.660	-3.634%	2.99万	0.00亿	0.000%
2026-06-25	48.490	45.680	48.490	45.410	-2.870	-5.911%	4.16万	0.00亿	0.000%
2026-06-24	48.570	48.550	49.500	46.330	-0.355	-0.726%	4.09万	0.00亿	0.000%
2026-06-23	48.835	48.905	49.785	47.905	0.100	0.205%	3.81万	0.00亿	0.000%
2026-06-22	46.645	48.805	49.085	45.815	1.790	3.807%	4.90万	0.00亿	0.000%
2026-06-18	49.885	47.015	50.015	45.335	-3.040	-6.073%	6.73万	0.00亿	0.000%
2026-06-17	46.905	50.055	50.725	45.975	2.890	6.127%	4.44万	0.00亿	0.000%
2026-06-16	47.015	47.165	47.755	45.005	-0.300	-0.632%	3.20万	0.00亿	0.000%
2026-06-15	45.325	47.465	47.885	45.205	2.480	5.513%	2.91万	0.00亿	0.000%
2026-06-12	45.305	44.985	46.185	44.105	-0.140	-0.310%	2.82万	0.00亿	0.000%
2026-06-11	45.405	45.125	45.955	44.005	-0.560	-1.226%	2.04万	0.00亿	0.000%
2026-06-10	46.375	45.685	47.305	44.665	-1.370	-2.911%	2.28万	0.00亿	0.000%
2026-06-09	45.895	47.055	47.845	43.405	1.200	2.617%	3.52万	0.00亿	0.000%
2026-06-08	46.875	45.855	48.105	44.915	-2.720	-5.600%	3.67万	0.00亿	0.000%
2026-06-05	48.325	48.575	49.895	47.505	0.260	0.538%	3.89万	0.00亿	0.000%
2026-06-04	47.405	48.315	48.385	46.625	0.920	1.941%	2.99万	0.00亿	0.000%
2026-06-03	48.765	47.395	50.255	46.985	-1.290	-2.650%	3.63万	0.00亿	0.000%
2026-06-02	45.915	48.685	48.925	44.255	2.770	6.033%	4.31万	0.00亿	0.000%
2026-06-01	46.825	45.915	48.545	45.485	-1.180	-2.506%	3.84万	0.00亿	0.000%
2026-05-29	49.225	47.095	49.685	46.225	-2.640	-5.308%	5.02万	0.00亿	0.000%
2026-05-28	50.455	49.735	51.105	48.795	-0.420	-0.837%	4.51万	0.00亿	0.000%
2026-05-27	49.945	50.155	51.535	48.585	0.070	0.140%	6.01万	0.00亿	0.000%
2026-05-26	49.415	50.085	53.435	49.305	1.190	2.434%	9.86万	0.00亿	0.000%
2026-05-25	44.905	48.895	50.405	44.825	3.980	8.861%	8.80万	0.00亿	0.000%
2026-05-22	43.935	44.915	45.335	43.785	0.980	2.231%	2.73万	0.00亿	0.000%
2026-05-21	45.905	43.935	45.915	43.845	-2.260	-4.892%	4.83万	0.00亿	0.000%
2026-05-20	46.885	46.195	47.305	46.035	-0.590	-1.261%	2.90万	0.00亿	0.000%
2026-05-19	46.305	46.785	48.045	46.305	0.020	0.043%	3.68万	0.00亿	0.000%
2026-05-18	47.685	46.765	48.735	45.905	-0.860	-1.806%	5.20万	0.00亿	0.000%
2026-05-15	46.775	47.625	48.415	46.725	0.820	1.752%	5.59万	0.00亿	0.000%
2026-05-14	46.125	46.805	49.595	45.725	0.390	0.840%	6.36万	0.00亿	0.000%
2026-05-13	46.105	46.415	47.585	45.255	-0.250	-0.536%	6.28万	0.00亿	0.000%
2026-05-12	45.785	46.665	48.425	45.675	1.460	3.230%	7.64万	0.00亿	0.000%
2026-05-11	45.385	45.205	46.305	43.905	-0.180	-0.397%	7.86万	0.00亿	0.000%
2026-05-08	40.655	45.385	46.805	40.605	4.470	10.925%	10.37万	0.00亿	0.000%
2026-05-07	38.905	40.915	41.605	38.245	2.520	6.563%	7.03万	0.00亿	0.000%
2026-05-06	37.035	38.395	39.805	37.035	1.440	3.897%	7.08万	0.00亿	0.000%
2026-04-30	37.205	36.955	37.405	36.415	-0.480	-1.282%	3.51万	0.00亿	0.000%
2026-04-29	37.035	37.435	38.125	36.625	0.920	2.520%	4.89万	0.00亿	0.000%
2026-04-28	36.835	36.515	37.405	36.235	-0.670	-1.802%	4.71万	0.00亿	0.000%
2026-04-27	37.015	37.185	37.445	35.785	0.180	0.486%	6.14万	0.00亿	0.000%
2026-04-24	38.525	37.005	38.885	36.855	-1.660	-4.293%	9.48万	0.00亿	0.000%
2026-04-23	39.645	38.665	39.695	38.505	-0.640	-1.628%	7.81万	0.00亿	0.000%
2026-04-22	38.205	39.305	39.655	37.005	1.000	2.611%	12.66万	0.00亿	0.000%
2026-04-21	43.905	38.305	43.905	38.295	-6.290	-14.105%	16.58万	0.00亿	0.000%
2026-04-20	41.805	44.595	45.405	41.105	1.940	4.548%	15.15万	0.00亿	0.000%
2026-04-17	40.845	42.655	42.945	38.905	1.690	4.125%	13.94万	0.00亿	0.000%
2026-04-16	41.505	40.965	42.395	40.685	-0.380	-0.919%	10.02万	0.00亿	0.000%
2026-04-15	41.805	41.345	42.405	40.125	-0.340	-0.816%	12.96万	0.00亿	0.000%
2026-04-14	40.405	41.685	42.535	39.305	1.420	3.527%	15.40万	0.00亿	0.000%
2026-04-13	39.405	40.265	40.265	38.205	1.910	4.980%	15.29万	0.00亿	0.000%
2026-04-10	39.685	38.355	40.225	38.105	-1.140	-2.886%	12.69万	0.00亿	0.000%
2026-04-09	43.755	39.495	43.845	38.965	-5.430	-12.087%	17.12万	0.00亿	0.000%
2026-04-08	43.925	44.925	46.405	43.305	-0.980	-2.135%	14.55万	0.00亿	0.000%
2026-04-07	45.145	45.905	48.575	42.245	0.000	0.000%	18.01万	0.00亿	0.000%
2026-04-03	46.905	46.625	52.095	44.905	0.000	0.000%	36.18万	0.00亿	0.000%
2026-04-02	40.915	43.395	43.395	38.705	0.000	0.000%	22.42万	0.00亿	0.000%
2026-04-01	36.135	36.145	36.145	33.155	0.000	0.000%	17.93万	0.00亿	0.000%