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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.03 | 8.27 | 8.03 | 8.17 | +1.49% | 1.24 | 2.88% |
| 2025-05-23 | 8.28 | 8.45 | 8.05 | 8.05 | -2.90% | 2.01 | 4.65% |
| 2025-05-22 | 8.54 | 8.60 | 8.28 | 8.29 | -2.93% | 2.30 | 5.17% |
| 2025-05-21 | 8.51 | 8.89 | 8.47 | 8.54 | -0.81% | 3.86 | 8.46% |
| 2025-05-20 | 8.36 | 8.71 | 8.16 | 8.61 | +3.49% | 4.32 | 9.67% |
| 2025-05-19 | 8.13 | 8.66 | 7.98 | 8.32 | +6.53% | 4.62 | 10.53% |
| 2025-05-16 | 7.81 | 7.94 | 7.77 | 7.81 | 0.00% | 0.64 | 1.54% |
| 2025-05-15 | 7.94 | 7.95 | 7.80 | 7.81 | -2.01% | 0.77 | 1.85% |
| 2025-05-14 | 7.99 | 8.05 | 7.87 | 7.97 | -0.13% | 0.97 | 2.31% |
| 2025-05-13 | 8.25 | 8.29 | 7.96 | 7.98 | -2.33% | 1.64 | 3.84% |
| 2025-05-12 | 8.01 | 8.19 | 7.93 | 8.17 | +1.36% | 1.44 | 3.37% |
| 2025-05-09 | 8.21 | 8.27 | 8.05 | 8.06 | -2.18% | 0.88 | 2.06% |
| 2025-05-08 | 8.11 | 8.29 | 8.05 | 8.24 | +1.60% | 1.05 | 2.41% |
| 2025-05-07 | 8.14 | 8.24 | 7.98 | 8.11 | +0.50% | 1.09 | 2.54% |
| 2025-05-06 | 7.93 | 8.07 | 7.90 | 8.07 | +2.54% | 1.00 | 2.36% |