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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.92 | 9.23 | 8.92 | 9.03 | +0.11% | 4.12 | 8.60% |
| 2025-06-23 | 8.78 | 9.05 | 8.71 | 9.02 | -0.88% | 4.78 | 10.14% |
| 2025-06-20 | 8.31 | 9.30 | 8.25 | 9.10 | +10.84% | 7.99 | 17.04% |
| 2025-06-19 | 8.54 | 8.76 | 8.18 | 8.21 | -2.15% | 2.78 | 6.23% |
| 2025-06-18 | 8.10 | 8.49 | 8.03 | 8.39 | +3.33% | 2.67 | 6.09% |
| 2025-06-17 | 8.12 | 8.29 | 8.04 | 8.12 | +0.25% | 0.93 | 2.17% |
| 2025-06-16 | 7.80 | 8.15 | 7.77 | 8.10 | +3.45% | 1.25 | 2.95% |
| 2025-06-13 | 8.05 | 8.05 | 7.82 | 7.83 | -3.21% | 1.09 | 2.60% |
| 2025-06-12 | 8.08 | 8.13 | 8.02 | 8.09 | 0.00% | 0.68 | 1.60% |
| 2025-06-11 | 8.05 | 8.15 | 8.03 | 8.09 | +0.50% | 0.67 | 1.56% |
| 2025-06-10 | 8.14 | 8.18 | 7.94 | 8.05 | -1.59% | 1.11 | 2.62% |
| 2025-06-09 | 8.06 | 8.18 | 8.04 | 8.18 | +2.00% | 0.91 | 2.13% |
| 2025-06-06 | 8.04 | 8.08 | 7.98 | 8.02 | -0.37% | 0.75 | 1.77% |
| 2025-06-05 | 7.98 | 8.06 | 7.90 | 8.05 | +0.62% | 0.86 | 2.05% |
| 2025-06-04 | 7.95 | 8.06 | 7.94 | 8.00 | +0.38% | 0.84 | 1.98% |
| 2025-06-03 | 7.90 | 8.01 | 7.82 | 7.97 | +0.76% | 0.69 | 1.65% |
| 2025-05-30 | 8.11 | 8.11 | 7.88 | 7.91 | -2.94% | 1.14 | 2.70% |
| 2025-05-29 | 7.90 | 8.17 | 7.89 | 8.15 | +3.16% | 1.33 | 3.11% |
| 2025-05-28 | 8.09 | 8.17 | 7.85 | 7.90 | -2.59% | 1.32 | 3.15% |
| 2025-05-27 | 8.16 | 8.18 | 8.01 | 8.11 | -0.73% | 1.04 | 2.43% |