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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.48 | 7.48 | 7.32 | 7.41 | -1.20% | 0.65 | 1.68% |
| 2026-04-20 | 7.48 | 7.50 | 7.43 | 7.50 | 0.00% | 0.64 | 1.62% |
| 2026-04-17 | 7.51 | 7.53 | 7.37 | 7.50 | -0.27% | 0.62 | 1.57% |
| 2026-04-16 | 7.32 | 7.56 | 7.26 | 7.52 | +2.73% | 0.84 | 2.13% |
| 2026-04-15 | 7.46 | 7.51 | 7.28 | 7.32 | -1.88% | 0.63 | 1.61% |
| 2026-04-14 | 7.50 | 7.53 | 7.37 | 7.46 | +0.13% | 0.52 | 1.33% |
| 2026-04-13 | 7.40 | 7.46 | 7.36 | 7.45 | +0.13% | 0.43 | 1.09% |
| 2026-04-10 | 7.47 | 7.56 | 7.43 | 7.44 | +0.54% | 0.51 | 1.30% |
| 2026-04-09 | 7.49 | 7.52 | 7.37 | 7.40 | -2.12% | 0.54 | 1.38% |
| 2026-04-08 | 7.43 | 7.56 | 7.43 | 7.56 | +3.70% | 0.67 | 1.69% |
| 2026-04-07 | 7.22 | 7.38 | 7.18 | 7.29 | +1.67% | 0.46 | 1.20% |
| 2026-04-03 | 7.43 | 7.47 | 7.17 | 7.17 | -3.24% | 0.62 | 1.61% |
| 2026-04-02 | 7.69 | 7.72 | 7.37 | 7.41 | -4.02% | 0.77 | 1.96% |
| 2026-04-01 | 7.79 | 7.81 | 7.68 | 7.72 | +0.65% | 0.57 | 1.40% |
| 2026-03-31 | 7.76 | 7.85 | 7.64 | 7.67 | -1.79% | 0.55 | 1.33% |
| 2026-03-30 | 7.72 | 7.82 | 7.66 | 7.81 | -0.51% | 0.57 | 1.39% |
| 2026-03-27 | 7.71 | 7.88 | 7.68 | 7.85 | +0.90% | 0.46 | 1.11% |
| 2026-03-26 | 7.93 | 7.98 | 7.76 | 7.78 | -2.14% | 0.50 | 1.21% |
| 2026-03-25 | 7.89 | 8.00 | 7.89 | 7.95 | +0.76% | 0.66 | 1.56% |
| 2026-03-24 | 7.83 | 7.90 | 7.68 | 7.89 | +2.73% | 0.67 | 1.64% |