星源材质

300568
🏛️ 中国 →
14.15
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 21.78 22.47 21.16 21.26 21.9M
2022-12-29 21.76 22.35 21.71 21.79 15.3M
2022-12-28 22.21 22.26 21.21 21.75 18.4M
2022-12-27 22.22 22.69 21.91 22.18 15.1M
2022-12-26 20.81 22.19 20.79 22.17 19.4M
2022-12-23 20.80 21.28 20.45 20.87 19.5M
2022-12-22 22.45 22.63 21.01 21.18 26.5M
2022-12-21 21.90 22.70 21.71 22.42 20.6M
2022-12-20 22.20 22.67 21.88 22.02 15.1M
2022-12-19 22.31 23.20 22.24 22.50 17.6M
2022-12-16 22.80 23.02 22.15 22.35 15.0M
2022-12-15 22.22 23.10 21.98 23.02 21.8M
2022-12-14 22.60 22.83 22.20 22.41 19.0M
2022-12-13 23.44 23.60 22.43 22.69 28.7M
2022-12-12 24.20 24.32 23.44 23.55 23.9M
2022-12-09 24.40 24.88 23.95 24.34 34.8M
2022-12-08 24.40 24.81 24.18 24.64 29.6M
2022-12-07 23.31 24.93 23.31 24.58 50.4M
2022-12-06 22.50 23.69 22.21 23.59 36.1M
2022-12-05 23.20 23.40 22.47 22.68 28.1M
2022-12-02 23.10 24.06 22.95 23.33 31.7M
2022-12-01 23.10 23.65 23.08 23.26 28.7M
2022-11-30 22.25 22.88 22.19 22.87 23.9M
2022-11-29 22.48 22.75 22.20 22.36 28.2M
2022-11-28 21.96 22.58 21.67 22.50 30.7M
2022-11-25 22.66 23.10 22.10 22.18 26.1M
2022-11-24 22.44 23.08 22.36 22.76 33.3M
2022-11-23 21.98 23.10 21.86 22.69 53.9M
2022-11-22 22.44 24.00 21.88 21.90 95.0M
2022-11-21 20.18 21.68 20.12 21.27 27.6M
2022-11-18 21.03 21.24 20.43 20.46 22.6M
2022-11-17 21.51 21.55 20.68 21.00 24.2M
2022-11-16 22.20 22.38 21.55 21.66 17.2M
2022-11-15 21.21 22.20 21.10 22.19 24.9M
2022-11-14 22.01 22.17 21.10 21.24 22.1M
2022-11-11 22.11 22.48 21.60 21.96 28.2M
2022-11-10 21.98 22.20 21.30 21.41 23.2M
2022-11-09 23.10 23.19 22.00 22.05 29.3M
2022-11-08 21.90 23.27 21.89 22.88 53.4M
2022-11-07 21.38 22.48 21.36 22.02 40.3M
2022-11-04 20.26 21.56 20.26 21.38 36.9M
2022-11-03 19.90 20.60 19.81 20.26 21.6M
2022-11-02 19.50 20.24 19.45 20.14 27.9M
2022-11-01 18.57 19.69 18.41 19.65 33.1M
2022-10-31 18.11 18.96 18.11 18.49 20.5M
2022-10-28 19.70 19.70 18.42 18.57 41.2M
2022-10-27 20.24 20.82 19.95 19.96 26.3M
2022-10-26 19.99 20.64 19.71 20.14 31.0M
2022-10-25 19.66 20.28 19.20 19.93 24.9M
2022-10-24 20.01 20.72 19.82 19.89 28.3M
2022-10-21 20.44 20.44 19.85 19.87 29.8M
2022-10-20 21.64 21.64 20.25 20.49 46.7M
2022-10-19 20.96 22.06 20.69 21.69 55.5M
2022-10-18 20.76 21.12 20.34 21.03 35.7M
2022-10-17 21.00 21.14 20.21 20.63 43.3M
2022-10-14 21.00 21.40 20.53 21.34 30.1M
2022-10-13 20.58 21.37 20.45 20.83 26.4M
2022-10-12 19.89 20.75 19.30 20.70 27.0M
2022-10-11 19.54 20.34 19.42 19.89 27.3M
2022-10-10 20.00 20.45 19.15 19.34 22.8M
2022-09-30 20.58 20.66 19.80 20.02 21.5M
2022-09-29 20.43 20.82 20.31 20.66 21.9M
2022-09-28 21.02 21.10 20.20 20.20 18.3M
2022-09-27 21.00 21.19 20.50 21.12 22.6M
2022-09-26 20.27 21.65 20.15 20.88 35.9M
2022-09-23 20.65 20.90 20.09 20.48 17.2M
2022-09-22 20.50 20.96 20.31 20.59 17.0M
2022-09-21 20.70 20.83 20.35 20.54 14.5M
2022-09-20 20.38 21.06 20.27 20.75 22.9M
2022-09-19 20.35 20.76 19.95 20.10 19.3M
2022-09-16 20.67 20.81 20.20 20.45 21.5M
2022-09-15 21.85 21.93 20.39 20.61 40.4M
2022-09-14 21.66 21.93 21.36 21.74 25.5M
2022-09-13 23.10 23.13 21.96 22.18 29.6M
2022-09-09 22.39 23.07 22.20 22.99 22.6M
2022-09-08 23.58 23.70 22.17 22.29 40.2M
2022-09-07 22.81 24.10 22.70 23.75 34.6M
2022-09-06 22.89 23.10 22.27 22.97 21.9M
2022-09-05 22.45 22.91 22.23 22.77 16.8M
2022-09-02 22.60 22.83 22.31 22.49 19.3M
2022-09-01 22.69 23.20 22.34 22.45 24.4M
2022-08-31 22.85 23.59 22.50 23.10 35.3M
2022-08-30 23.21 23.34 22.68 22.94 18.1M
2022-08-29 22.88 23.44 22.78 23.30 18.5M
2022-08-26 23.64 23.93 23.25 23.33 20.1M
2022-08-25 23.66 24.08 23.15 23.58 23.7M
2022-08-24 24.82 25.13 23.80 23.80 30.5M
2022-08-23 25.30 25.68 24.31 25.02 38.8M
2022-08-22 24.42 25.50 24.14 25.37 45.5M
2022-08-19 26.00 26.25 24.20 24.51 69.8M
2022-08-18 27.10 27.45 25.89 26.25 49.4M
2022-08-17 29.54 29.68 26.68 27.14 59.8M
2022-08-16 28.64 30.15 28.41 29.21 31.2M
2022-08-15 27.03 29.07 26.93 28.77 37.7M
2022-08-12 27.65 27.85 26.98 27.07 18.4M
2022-08-11 27.33 27.95 26.25 27.93 34.5M
2022-08-10 29.10 29.10 26.99 27.22 47.1M
2022-08-09 29.40 29.99 28.80 29.10 22.1M
2022-08-08 29.34 30.05 29.00 29.61 18.7M
2022-08-05 28.83 29.69 28.72 29.35 13.3M
2022-08-04 29.30 29.44 28.23 28.80 14.8M
2022-08-03 29.67 30.70 28.90 28.98 22.5M
2022-08-02 30.20 30.91 29.37 29.67 29.6M
2022-08-01 28.15 30.98 27.61 30.85 37.1M
2022-07-29 28.99 29.70 28.32 28.48 19.3M
2022-07-28 29.58 29.71 28.20 28.82 19.9M
2022-07-27 29.68 29.78 28.90 29.20 15.2M
2022-07-26 29.31 30.11 29.00 29.49 21.1M
2022-07-25 29.01 29.88 28.35 29.09 19.3M
2022-07-22 29.59 29.66 28.45 28.80 16.8M
2022-07-21 29.77 30.36 29.09 29.09 19.3M
2022-07-20 30.96 31.24 29.56 29.96 25.1M
2022-07-19 30.21 31.30 30.01 30.40 22.8M
2022-07-18 32.47 32.47 29.18 30.01 40.5M
2022-07-15 32.80 33.18 32.07 32.31 19.9M
2022-07-14 30.53 33.24 30.35 32.82 35.7M
2022-07-13 30.20 30.85 29.18 30.56 25.9M
2022-07-12 31.35 31.86 30.08 30.44 21.4M
2022-07-11 31.34 32.12 30.40 31.43 26.6M
2022-07-08 33.30 33.90 31.61 31.90 39.3M
2022-07-07 33.80 33.98 32.70 33.58 50.8M
2022-07-06 31.87 33.52 31.63 33.00 73.0M
2022-07-05 30.70 31.20 29.80 30.36 26.5M
2022-07-04 28.81 31.20 28.55 30.70 35.0M
2022-07-01 29.20 29.76 28.97 29.12 16.2M
2022-06-30 28.81 29.48 28.61 29.04 17.3M
2022-06-29 29.26 29.67 28.11 28.60 27.1M
2022-06-28 29.53 29.80 28.71 29.42 25.6M
2022-06-27 30.91 31.08 29.35 29.43 36.0M
2022-06-24 30.80 31.09 30.33 30.82 22.9M
2022-06-23 29.01 31.22 29.01 30.71 31.9M
2022-06-22 28.82 30.05 28.48 29.34 28.6M
2022-06-21 29.61 29.61 28.06 28.49 27.2M
2022-06-20 29.99 31.10 29.26 29.47 38.6M
2022-06-17 27.95 29.80 27.81 29.73 27.3M
2022-06-16 27.40 28.90 27.32 28.15 26.6M
2022-06-15 27.56 28.11 26.62 27.00 21.3M
2022-06-14 27.30 27.97 26.90 27.44 19.6M
2022-06-13 26.90 28.28 26.60 28.00 26.3M
2022-06-10 25.92 27.49 25.90 27.25 25.3M
2022-06-09 26.69 27.28 26.10 26.26 19.5M
2022-06-08 26.30 26.99 25.68 26.66 22.7M
2022-06-07 26.80 27.08 25.87 26.30 24.7M
2022-06-06 25.80 27.15 25.63 26.90 30.3M
2022-06-02 24.11 26.23 24.04 25.88 33.6M
2022-06-01 23.99 24.75 23.34 24.32 21.1M
2022-05-31 23.06 24.06 22.91 23.99 21.2M
2022-05-30 22.89 23.34 22.62 23.22 16.8M
2022-05-27 22.72 23.45 22.50 22.65 16.6M
2022-05-26 22.56 22.90 21.51 22.67 20.9M
2022-05-25 22.35 23.00 22.10 22.54 22.1M
2022-05-24 23.75 23.82 22.25 22.30 31.0M
2022-05-23 24.12 24.16 23.31 23.82 16.4M
2022-05-20 24.10 24.70 23.48 24.12 21.4M
2022-05-19 22.97 23.88 22.80 23.83 18.8M
2022-05-18 23.53 23.80 23.20 23.53 14.3M
2022-05-17 22.60 23.70 22.58 23.56 21.6M
2022-05-16 23.38 23.61 22.50 22.57 15.4M
2022-05-13 23.00 23.35 22.62 23.09 14.5M
2022-05-12 22.70 23.33 22.60 22.77 14.7M
2022-05-11 22.19 23.98 21.98 23.06 34.0M
2022-05-10 20.87 22.09 20.76 21.87 21.2M
2022-05-09 21.49 21.60 20.90 21.16 18.3M
2022-05-06 20.60 22.12 20.50 21.51 25.9M
2022-05-05 20.71 22.50 20.62 21.45 35.1M
2022-04-29 20.23 21.55 19.96 21.24 33.0M
2022-04-28 19.50 20.89 19.27 19.90 40.3M
2022-04-27 16.54 20.07 16.53 19.85 47.7M
2022-04-26 17.81 18.12 16.92 17.03 25.8M
2022-04-25 18.06 18.68 17.74 17.76 26.6M
2022-04-22 18.67 19.24 18.37 18.68 33.0M
2022-04-21 19.06 19.51 17.86 18.26 30.9M
2022-04-20 20.18 20.36 19.01 19.19 30.1M
2022-04-19 20.86 21.22 20.02 20.18 29.0M
2022-04-18 20.45 21.32 19.79 21.02 21.8M
2022-04-15 20.61 20.82 19.76 20.54 25.1M
2022-04-14 21.37 21.91 20.41 20.72 22.4M
2022-04-13 21.31 21.69 20.75 21.09 18.0M
2022-04-12 21.24 21.62 20.69 21.62 21.1M
2022-04-11 22.26 22.77 21.02 21.24 32.8M
2022-04-08 23.61 23.75 22.48 22.87 25.0M
2022-04-07 23.13 24.19 23.08 23.75 20.8M
2022-04-06 24.63 24.63 22.64 23.44 33.0M
2022-04-01 24.80 25.88 24.71 24.81 22.7M
2022-03-31 25.95 25.95 24.66 25.21 26.7M
2022-03-30 24.23 25.88 24.23 25.65 35.5M
2022-03-29 23.91 24.48 23.49 23.95 25.9M
2022-03-28 24.08 24.29 23.23 23.58 21.5M
2022-03-25 25.33 25.61 24.11 24.24 22.1M
2022-03-24 25.78 26.06 24.87 25.29 24.2M
2022-03-23 25.93 26.61 25.70 26.11 22.6M
2022-03-22 26.25 26.88 25.54 25.98 25.5M
2022-03-21 26.69 27.43 25.80 26.42 40.5M
2022-03-18 27.46 28.02 26.81 26.98 34.7M
2022-03-17 26.73 28.71 26.70 27.88 67.6M
2022-03-16 24.99 26.70 24.76 26.23 71.4M
2022-03-15 23.79 25.09 23.45 24.09 47.8M
2022-03-14 23.11 24.96 22.69 23.95 50.6M
2022-03-11 22.73 23.69 22.49 23.37 26.0M
2022-03-10 23.20 24.15 22.56 23.43 43.1M
2022-03-09 21.27 22.08 20.37 22.00 30.6M
2022-03-08 21.42 22.00 20.66 20.90 26.5M
2022-03-07 22.80 22.87 21.30 21.69 27.4M
2022-03-04 23.36 23.88 22.45 22.55 26.6M
2022-03-03 24.81 24.89 23.59 23.64 23.6M
2022-03-02 26.12 26.13 24.29 24.65 40.2M
2022-03-01 25.76 27.35 25.76 26.01 49.7M
2022-02-28 24.23 25.35 24.15 25.33 27.5M
2022-02-25 24.83 25.20 24.05 24.41 24.1M
2022-02-24 24.13 24.93 23.69 24.33 37.1M
2022-02-23 22.93 24.59 22.77 24.30 36.9M
2022-02-22 22.67 22.83 22.16 22.76 20.7M
2022-02-21 23.23 23.45 22.69 22.92 18.2M
2022-02-18 22.75 23.48 22.56 23.31 19.6M
2022-02-17 22.69 23.47 22.36 23.11 28.6M
2022-02-16 22.81 23.32 22.57 22.79 23.5M
2022-02-15 21.05 22.85 20.95 22.81 42.9M
2022-02-14 20.03 21.47 19.86 20.85 31.5M
2022-02-11 20.44 20.87 20.08 20.18 20.2M
2022-02-10 20.94 21.10 20.43 20.69 23.8M
2022-02-09 20.56 21.15 19.83 21.05 38.1M
2022-02-08 23.28 23.36 20.13 20.94 53.5M
2022-02-07 24.33 25.05 23.17 23.42 36.4M
2022-01-28 22.49 24.29 22.49 23.69 40.6M
2022-01-27 24.43 24.94 22.69 22.95 47.6M
2022-01-26 24.17 24.52 23.59 24.24 32.1M
2022-01-25 23.75 24.94 23.75 24.05 40.6M
2022-01-24 23.21 24.15 22.72 23.87 24.5M
2022-01-21 22.87 23.66 22.61 23.27 18.9M
2022-01-20 23.71 24.21 23.03 23.18 27.3M
2022-01-19 24.68 24.89 23.24 23.47 37.7M
2022-01-18 23.95 25.43 23.83 24.81 40.6M
2022-01-17 23.75 24.63 22.80 24.27 50.7M
2022-01-14 24.33 24.91 23.61 24.17 54.9M
2022-01-13 24.03 25.11 23.58 24.56 54.9M
2022-01-12 23.08 24.35 22.94 24.35 73.7M
2022-01-11 22.41 23.41 22.30 22.56 43.8M
2022-01-10 22.32 22.96 21.88 22.41 22.4M
2022-01-07 23.23 23.35 22.16 22.28 27.3M
2022-01-06 23.15 23.37 22.34 23.26 27.4M
2022-01-05 23.76 24.09 22.89 23.15 26.4M
2022-01-04 24.70 25.62 23.59 23.81 37.4M