星华新材（301077）历史行情

以下为星华新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
2026-10-02	21.550	21.250	21.720	21.160	-0.240	-1.117%	69.19万	0.15亿	0.724%
2026-10-01	21.550	21.250	21.720	21.160	-0.240	-1.117%	69.19万	0.15亿	0.724%
2026-09-30	21.550	21.250	21.720	21.160	-0.240	-1.117%	0.69万	0.00亿	0.000%
2026-09-29	21.520	21.490	21.700	21.130	0.120	0.562%	0.96万	0.00亿	0.000%
2026-09-28	21.990	21.370	21.990	21.110	-0.530	-2.420%	1.21万	0.00亿	0.000%
2026-09-27	22.070	21.900	22.230	21.820	-0.170	-0.770%	101.16万	0.22亿	1.058%
2026-09-24	22.070	21.900	22.230	21.820	-0.170	-0.770%	1.01万	0.00亿	0.000%
2026-09-23	22.040	22.070	22.250	21.750	0.090	0.409%	1.61万	0.00亿	0.000%
2026-09-22	22.200	21.980	22.420	21.920	-0.300	-1.346%	1.96万	0.00亿	0.000%
2026-09-21	22.100	22.280	22.350	21.980	0.180	0.814%	2.20万	0.00亿	0.000%
2026-09-18	21.870	22.100	22.340	21.850	0.190	0.867%	2.71万	0.00亿	0.000%
2026-09-17	21.600	21.910	21.940	21.410	0.240	1.108%	2.20万	0.00亿	0.000%
2026-09-16	21.090	21.670	21.780	20.770	0.690	3.289%	2.16万	0.00亿	0.000%
2026-09-15	21.050	20.980	21.590	20.610	-0.200	-0.944%	1.79万	0.00亿	0.000%
2026-09-14	20.320	21.180	21.490	20.320	0.480	2.319%	2.41万	0.00亿	0.000%
2026-09-11	20.950	20.700	20.950	20.260	-0.310	-1.475%	1.58万	0.00亿	0.000%
2026-09-10	21.250	21.010	21.320	20.910	-0.310	-1.454%	1.35万	0.00亿	0.000%
2026-09-09	21.600	21.320	21.710	21.200	-0.400	-1.842%	1.55万	0.00亿	0.000%
2026-09-08	21.530	21.720	21.830	21.530	0.080	0.370%	1.64万	0.00亿	0.000%
2026-09-07	21.470	21.640	21.800	21.300	0.280	1.311%	1.96万	0.00亿	0.000%
2026-09-04	21.690	21.360	21.860	21.250	-0.310	-1.431%	2.39万	0.00亿	0.000%
2026-09-03	22.040	21.670	22.210	21.550	-0.440	-1.990%	2.89万	0.00亿	0.000%
2026-09-02	21.540	22.110	22.220	21.250	0.360	1.655%	3.88万	0.00亿	0.000%
2026-09-01	21.300	21.750	22.080	21.130	0.430	2.017%	3.03万	0.00亿	0.000%
2026-08-31	20.900	21.320	21.380	20.800	0.210	0.995%	2.12万	0.00亿	0.000%
2026-08-28	20.800	21.110	21.470	20.750	0.370	1.784%	2.76万	0.00亿	0.000%
2026-08-27	20.570	20.740	20.920	20.570	0.130	0.631%	1.51万	0.00亿	0.000%
2026-08-26	21.020	20.610	21.020	20.340	-0.220	-1.056%	1.45万	0.00亿	0.000%
2026-08-25	20.130	20.830	20.920	20.120	0.250	1.215%	1.73万	0.00亿	0.000%
2026-08-24	21.090	20.580	21.090	20.300	-0.470	-2.233%	1.82万	0.00亿	0.000%
2026-08-21	21.230	21.050	21.230	20.600	-0.180	-0.848%	1.89万	0.00亿	0.000%
2026-08-20	21.450	21.230	21.670	20.950	0.120	0.568%	2.76万	0.00亿	0.000%
2026-08-19	22.000	21.110	22.290	21.030	-1.230	-5.506%	4.20万	0.00亿	0.000%
2026-08-18	22.850	22.340	22.850	22.110	-0.700	-3.038%	5.19万	0.00亿	0.000%
2026-08-17	23.610	23.040	23.710	22.610	-0.970	-4.040%	7.56万	0.00亿	0.000%
2026-08-14	23.190	24.010	24.660	22.810	-0.600	-2.438%	10.32万	0.00亿	0.000%
2026-08-13	22.030	24.610	25.980	22.030	2.960	13.672%	11.89万	0.00亿	0.000%
2026-08-12	21.080	21.650	21.650	20.930	0.770	3.688%	1.63万	0.00亿	0.000%
2026-08-11	20.880	20.880	21.000	20.500	0.070	0.336%	1.21万	0.00亿	0.000%
2026-08-10	20.480	20.810	20.860	20.250	0.210	1.019%	1.62万	0.00亿	0.000%
2026-08-07	20.500	20.600	20.690	20.100	0.060	0.292%	1.72万	0.00亿	0.000%
2026-08-06	20.430	20.540	20.590	20.000	0.490	2.444%	2.66万	0.00亿	0.000%
2026-08-05	19.600	20.050	20.150	19.600	0.360	1.828%	2.02万	0.00亿	0.000%
2026-08-04	19.400	19.690	19.750	19.370	0.420	2.180%	1.76万	0.00亿	0.000%
2026-08-03	19.090	19.270	19.310	19.010	0.320	1.689%	1.67万	0.00亿	0.000%
2026-07-31	18.600	18.950	19.230	18.510	0.770	4.235%	2.18万	0.00亿	0.000%
2026-07-30	18.880	18.180	19.080	18.120	-0.580	-3.092%	1.81万	0.00亿	0.000%
2026-07-29	18.680	18.760	18.960	18.440	0.160	0.860%	1.51万	0.00亿	0.000%
2026-07-28	18.700	18.600	19.050	18.560	-0.120	-0.641%	1.18万	0.00亿	0.000%
2026-07-27	18.410	18.720	18.840	18.000	0.530	2.914%	1.34万	0.00亿	0.000%
2026-07-24	18.440	18.190	18.680	18.060	-0.500	-2.675%	0.99万	0.00亿	0.000%
2026-07-23	18.000	18.690	18.730	18.000	0.310	1.687%	1.28万	0.00亿	0.000%
2026-07-22	18.600	18.380	19.000	18.100	-0.610	-3.212%	2.38万	0.00亿	0.000%
2026-07-21	19.680	18.990	19.680	17.860	-0.040	-0.210%	2.50万	0.00亿	0.000%
2026-07-20	19.790	19.030	20.320	18.760	-0.800	-4.034%	2.39万	0.00亿	0.000%
2026-07-17	20.950	19.830	21.230	19.700	-1.120	-5.346%	1.90万	0.00亿	0.000%
2026-07-16	21.010	20.950	21.660	20.770	-0.100	-0.475%	1.34万	0.00亿	0.000%
2026-07-15	21.200	21.050	21.480	20.860	-0.120	-0.567%	1.41万	0.00亿	0.000%
2026-07-14	20.900	21.170	21.350	20.650	0.170	0.810%	1.80万	0.00亿	0.000%
2026-07-13	22.120	21.000	22.350	20.950	-1.200	-5.405%	2.16万	0.00亿	0.000%
2026-07-10	22.170	22.200	22.870	21.810	0.060	0.271%	2.29万	0.00亿	0.000%
2026-07-09	22.800	22.140	22.880	21.500	-0.610	-2.681%	2.29万	0.00亿	0.000%
2026-07-08	23.330	22.750	23.600	22.750	-0.550	-2.361%	2.06万	0.00亿	0.000%
2026-07-07	23.290	23.300	23.530	23.050	0.010	0.043%	1.75万	0.00亿	0.000%
2026-07-06	23.940	23.290	24.140	23.140	-0.470	-1.978%	1.92万	0.00亿	0.000%
2026-07-03	24.180	23.760	24.460	23.580	-0.420	-1.737%	2.96万	0.00亿	0.000%
2026-07-02	23.200	24.180	24.860	23.010	0.890	3.821%	4.67万	0.00亿	0.000%
2026-07-01	22.500	23.290	23.420	22.500	0.710	3.144%	2.22万	0.00亿	0.000%
2026-06-30	22.290	22.580	22.750	21.930	0.290	1.301%	1.78万	0.00亿	0.000%
2026-06-29	22.410	22.290	22.820	22.010	-0.340	-1.502%	2.02万	0.00亿	0.000%
2026-06-26	22.680	22.630	23.410	22.090	-0.270	-1.179%	2.89万	0.00亿	0.000%
2026-06-25	23.310	22.900	23.980	22.680	-0.400	-1.717%	2.94万	0.00亿	0.000%
2026-06-24	23.080	23.300	23.600	22.510	0.150	0.648%	2.70万	0.00亿	0.000%
2026-06-23	22.780	23.150	23.680	22.750	0.410	1.803%	2.77万	0.00亿	0.000%
2026-06-22	23.290	22.740	23.370	22.260	-0.550	-2.362%	2.56万	0.00亿	0.000%
2026-06-18	23.350	23.290	23.680	23.040	-0.260	-1.104%	1.83万	0.00亿	0.000%
2026-06-17	23.790	23.550	24.000	23.500	-0.240	-1.009%	1.83万	0.00亿	0.000%
2026-06-16	24.040	23.790	24.160	23.500	-0.190	-0.792%	2.23万	0.00亿	0.000%
2026-06-15	23.480	23.980	24.240	23.240	0.610	2.610%	2.16万	0.00亿	0.000%
2026-06-12	22.600	23.370	23.860	22.600	0.970	4.330%	3.52万	0.00亿	0.000%
2026-06-11	22.700	22.400	23.150	22.240	-0.590	-2.566%	2.32万	0.00亿	0.000%
2026-06-10	23.460	22.990	23.490	22.250	-0.470	-2.003%	4.47万	0.00亿	0.000%
2026-06-09	25.030	23.460	25.390	23.320	-2.060	-8.072%	6.44万	0.00亿	0.000%
2026-06-08	25.500	25.520	26.650	25.000	-1.070	-4.024%	2.33万	0.00亿	0.000%
2026-06-05	26.760	26.590	26.940	26.030	-0.120	-0.449%	1.90万	0.00亿	0.000%
2026-06-04	27.300	26.710	27.300	26.530	-0.790	-2.873%	2.19万	0.00亿	0.000%
2026-06-03	27.260	27.500	27.960	26.820	0.170	0.622%	2.11万	0.00亿	0.000%
2026-06-02	27.520	27.330	27.960	26.650	-0.180	-0.654%	1.59万	0.00亿	0.000%
2026-06-01	26.850	27.510	27.920	26.700	0.380	1.401%	1.68万	0.00亿	0.000%
2026-05-29	27.670	27.130	28.050	26.950	-0.540	-1.952%	2.41万	0.00亿	0.000%
2026-05-28	27.540	27.670	27.880	27.330	0.190	0.691%	1.88万	0.00亿	0.000%
2026-05-27	28.000	27.480	28.380	27.330	-0.570	-2.032%	2.46万	0.00亿	0.000%
2026-05-26	28.670	28.050	28.800	27.700	-0.810	-2.807%	3.13万	0.00亿	0.000%
2026-05-25	29.310	28.860	29.710	28.500	-0.530	-1.803%	2.98万	0.00亿	0.000%
2026-05-22	28.920	29.390	29.560	28.760	0.910	3.195%	3.40万	0.00亿	0.000%
2026-05-21	30.050	28.480	30.250	28.340	-1.590	-5.288%	4.47万	0.00亿	0.000%
2026-05-20	30.860	30.070	31.250	30.010	-1.260	-4.022%	4.62万	0.00亿	0.000%
2026-05-19	30.610	31.330	31.460	29.800	0.720	2.352%	6.27万	0.00亿	0.000%
2026-05-18	30.050	30.610	30.680	29.600	0.550	1.830%	3.77万	0.00亿	0.000%
2026-05-15	29.710	30.060	30.480	29.540	0.290	0.974%	3.62万	0.00亿	0.000%
2026-05-14	31.380	29.770	31.580	29.730	-1.350	-4.338%	5.92万	0.00亿	0.000%
2026-05-13	31.050	31.120	31.200	30.470	0.060	0.193%	5.02万	0.00亿	0.000%
2026-05-12	32.040	31.060	32.050	30.770	-0.820	-2.572%	5.98万	0.00亿	0.000%
2026-05-11	32.040	31.880	32.420	31.410	-0.100	-0.313%	6.92万	0.00亿	0.000%
2026-05-08	31.700	31.980	32.490	31.470	-0.260	-0.806%	7.64万	0.00亿	0.000%
2026-05-07	31.600	32.240	32.370	31.220	0.710	2.252%	9.61万	0.00亿	0.000%
2026-05-06	30.920	31.530	31.870	30.550	1.030	3.377%	9.58万	0.00亿	0.000%
2026-04-30	32.730	30.500	32.730	30.500	-2.720	-8.188%	10.53万	0.00亿	0.000%
2026-04-29	32.650	33.220	33.260	31.900	0.400	1.219%	10.60万	0.00亿	0.000%
2026-04-28	34.390	32.820	34.690	31.890	-1.920	-5.527%	14.13万	0.00亿	0.000%
2026-04-27	34.070	34.740	36.030	33.390	-3.550	-9.271%	22.58万	0.00亿	0.000%
2026-04-24	31.500	38.290	38.290	31.300	6.430	20.182%	24.22万	0.00亿	0.000%
2026-04-23	31.500	31.860	32.400	31.000	0.200	0.632%	6.86万	0.00亿	0.000%
2026-04-22	31.010	31.660	33.200	30.500	0.340	1.086%	9.16万	0.00亿	0.000%
2026-04-21	30.520	31.320	31.500	30.370	-0.010	-0.032%	8.08万	0.00亿	0.000%
2026-04-20	28.330	31.330	32.000	27.720	2.800	9.814%	11.32万	0.00亿	0.000%
2026-04-17	27.130	28.530	29.190	26.850	1.390	5.122%	5.83万	0.00亿	0.000%
2026-04-16	27.020	27.140	27.280	26.750	0.340	1.269%	1.84万	0.00亿	0.000%
2026-04-15	27.580	26.800	28.160	26.730	-0.050	-0.186%	2.57万	0.00亿	0.000%
2026-04-14	26.680	26.850	27.150	26.480	0.220	0.826%	1.36万	0.00亿	0.000%
2026-04-13	27.200	26.630	27.200	26.160	-0.730	-2.668%	2.22万	0.00亿	0.000%
2026-04-10	27.680	27.360	27.980	27.200	-0.100	-0.364%	1.89万	0.00亿	0.000%
2026-04-09	27.020	27.460	27.590	26.810	0.250	0.919%	1.83万	0.00亿	0.000%
2026-04-08	26.500	27.210	27.260	26.290	1.260	4.855%	1.91万	0.00亿	0.000%
2026-04-07	25.790	25.950	26.320	25.730	0.000	0.000%	1.14万	0.00亿	0.000%
2026-04-03	25.870	25.770	26.680	25.470	0.000	0.000%	1.90万	0.00亿	0.000%
2026-04-02	26.400	25.840	26.480	25.700	0.000	0.000%	0.97万	0.00亿	0.000%
2026-04-01	26.380	26.450	26.500	26.180	0.000	0.000%	1.03万	0.00亿	0.000%