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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.34 | 9.34 | 9.17 | 9.24 | -1.18% | 2.54 | 5.21% |
| 2025-08-18 | 9.15 | 9.35 | 9.10 | 9.35 | +2.41% | 3.68 | 7.56% |
| 2025-08-15 | 8.99 | 9.13 | 8.96 | 9.13 | +0.88% | 2.26 | 4.72% |
| 2025-08-14 | 9.06 | 9.15 | 8.93 | 9.05 | +0.67% | 2.61 | 5.47% |
| 2025-08-13 | 9.06 | 9.07 | 8.94 | 8.99 | -0.22% | 1.46 | 3.09% |
| 2025-08-12 | 9.07 | 9.08 | 8.92 | 9.01 | -0.88% | 1.49 | 3.15% |
| 2025-08-11 | 8.87 | 9.23 | 8.86 | 9.09 | +2.36% | 2.13 | 4.46% |
| 2025-08-08 | 9.07 | 9.08 | 8.87 | 8.88 | -2.09% | 2.04 | 4.33% |
| 2025-08-07 | 9.12 | 9.23 | 9.05 | 9.07 | -2.47% | 3.54 | 7.37% |
| 2025-08-06 | 8.91 | 9.45 | 8.75 | 9.30 | +5.20% | 5.88 | 12.12% |
| 2025-08-05 | 8.66 | 8.89 | 8.62 | 8.84 | +2.79% | 2.70 | 5.83% |
| 2025-08-04 | 8.58 | 8.61 | 8.50 | 8.60 | -0.23% | 1.36 | 3.01% |
| 2025-08-01 | 8.70 | 8.71 | 8.58 | 8.62 | -0.58% | 1.07 | 2.34% |
| 2025-07-31 | 8.73 | 8.82 | 8.64 | 8.67 | -0.80% | 1.07 | 2.32% |
| 2025-07-30 | 8.90 | 8.90 | 8.68 | 8.74 | -1.80% | 1.47 | 3.19% |
| 2025-07-29 | 8.97 | 9.02 | 8.82 | 8.90 | -0.67% | 1.32 | 2.81% |
| 2025-07-28 | 8.82 | 8.99 | 8.80 | 8.96 | +1.59% | 1.50 | 3.19% |
| 2025-07-25 | 8.82 | 8.86 | 8.73 | 8.82 | 0.00% | 1.17 | 2.53% |
| 2025-07-24 | 8.67 | 8.84 | 8.65 | 8.82 | +1.61% | 1.28 | 2.75% |
| 2025-07-23 | 8.82 | 8.85 | 8.66 | 8.68 | -1.59% | 1.34 | 2.90% |