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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.98 | 8.99 | 8.80 | 8.82 | -1.89% | 1.54 | 3.29% |
| 2025-07-21 | 8.90 | 9.02 | 8.88 | 8.99 | +1.24% | 1.41 | 2.97% |
| 2025-07-18 | 9.05 | 9.06 | 8.82 | 8.88 | -1.88% | 1.80 | 3.82% |
| 2025-07-17 | 8.96 | 9.05 | 8.89 | 9.05 | +1.23% | 1.12 | 2.36% |
| 2025-07-16 | 8.95 | 9.04 | 8.89 | 8.94 | +0.11% | 1.20 | 2.53% |
| 2025-07-15 | 9.04 | 9.10 | 8.79 | 8.93 | -1.22% | 1.79 | 3.82% |
| 2025-07-14 | 9.11 | 9.15 | 8.99 | 9.04 | -0.77% | 1.46 | 3.07% |
| 2025-07-11 | 9.13 | 9.17 | 9.00 | 9.11 | -0.44% | 1.48 | 3.09% |
| 2025-07-10 | 9.22 | 9.28 | 9.08 | 9.15 | -0.87% | 1.85 | 3.83% |
| 2025-07-09 | 9.36 | 9.44 | 9.20 | 9.23 | -1.28% | 2.32 | 4.73% |
| 2025-07-08 | 9.38 | 9.40 | 9.28 | 9.35 | 0.00% | 2.04 | 4.13% |
| 2025-07-07 | 9.20 | 9.42 | 9.13 | 9.35 | +1.19% | 2.54 | 5.18% |
| 2025-07-04 | 9.58 | 9.70 | 9.22 | 9.24 | -5.81% | 4.46 | 9.02% |
| 2025-07-03 | 10.00 | 10.95 | 9.31 | 9.81 | -7.89% | 8.63 | 16.70% |
| 2025-07-02 | 10.63 | 10.75 | 10.25 | 10.65 | +0.66% | 5.56 | 10.06% |
| 2025-07-01 | 10.18 | 10.63 | 10.04 | 10.58 | +5.48% | 7.12 | 12.99% |
| 2025-06-30 | 10.11 | 10.36 | 9.95 | 10.03 | +0.70% | 5.68 | 10.64% |
| 2025-06-27 | 9.30 | 9.97 | 9.28 | 9.96 | +5.62% | 6.94 | 13.48% |
| 2025-06-26 | 9.11 | 9.79 | 9.10 | 9.43 | +3.97% | 7.06 | 14.14% |
| 2025-06-25 | 9.10 | 9.15 | 8.95 | 9.07 | +0.44% | 2.95 | 6.18% |