经纬辉开 sz.300120
7.13
+1.57%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.04 | 7.19 | 6.87 | 7.13 | +1.57% | 1.03 | 2.78% |
| 2026-05-21 | 7.24 | 7.54 | 7.01 | 7.02 | -2.23% | 1.41 | 3.65% |
| 2026-05-20 | 7.30 | 7.32 | 7.13 | 7.18 | -2.05% | 0.77 | 2.03% |
| 2026-05-19 | 7.22 | 7.36 | 7.18 | 7.33 | +0.96% | 0.60 | 1.55% |
| 2026-05-18 | 7.16 | 7.29 | 7.15 | 7.26 | +0.41% | 0.69 | 1.81% |
| 2026-05-15 | 7.39 | 7.45 | 7.16 | 7.23 | -2.43% | 1.11 | 2.88% |
| 2026-05-14 | 7.64 | 7.65 | 7.40 | 7.41 | -2.88% | 0.94 | 2.39% |
| 2026-05-13 | 7.53 | 7.66 | 7.50 | 7.63 | +1.06% | 0.76 | 1.91% |
| 2026-05-12 | 7.58 | 7.74 | 7.51 | 7.55 | -0.40% | 1.04 | 2.59% |
| 2026-05-11 | 7.63 | 7.64 | 7.50 | 7.58 | -1.43% | 1.28 | 3.22% |
| 2026-05-08 | 7.62 | 7.71 | 7.56 | 7.69 | +0.52% | 0.90 | 2.24% |
| 2026-05-07 | 7.69 | 7.71 | 7.60 | 7.65 | 0.00% | 0.86 | 2.13% |
| 2026-05-06 | 7.56 | 7.68 | 7.55 | 7.65 | +1.32% | 1.01 | 2.50% |
| 2026-04-30 | 7.48 | 7.65 | 7.48 | 7.55 | +0.67% | 0.84 | 2.11% |
| 2026-04-29 | 7.31 | 7.67 | 7.30 | 7.50 | +4.75% | 1.98 | 4.96% |
| 2026-04-28 | 7.33 | 7.38 | 7.13 | 7.16 | -2.72% | 0.68 | 1.78% |
| 2026-04-27 | 7.17 | 7.39 | 7.09 | 7.36 | +2.65% | 0.74 | 1.94% |
| 2026-04-24 | 7.13 | 7.24 | 7.03 | 7.17 | +0.28% | 0.59 | 1.57% |
| 2026-04-23 | 7.41 | 7.42 | 7.12 | 7.15 | -2.99% | 0.90 | 2.37% |
| 2026-04-22 | 7.39 | 7.40 | 7.31 | 7.37 | -0.54% | 0.57 | 1.48% |