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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.10 | 8.12 | 7.66 | 7.68 | -6.91% | 1.14 | 2.73% |
| 2026-03-20 | 8.44 | 8.49 | 8.24 | 8.25 | -2.14% | 0.91 | 2.07% |
| 2026-03-19 | 8.42 | 8.52 | 8.40 | 8.43 | -1.40% | 0.88 | 1.97% |
| 2026-03-18 | 8.54 | 8.58 | 8.41 | 8.55 | 0.00% | 1.18 | 2.63% |
| 2026-03-17 | 8.84 | 8.85 | 8.48 | 8.55 | -3.28% | 2.22 | 4.90% |
| 2026-03-16 | 8.99 | 9.11 | 8.71 | 8.84 | +4.86% | 4.36 | 9.27% |
| 2026-03-13 | 8.55 | 8.70 | 8.39 | 8.43 | -1.86% | 1.27 | 2.81% |
| 2026-03-12 | 8.75 | 8.83 | 8.58 | 8.59 | -1.72% | 1.11 | 2.42% |
| 2026-03-11 | 8.96 | 9.02 | 8.72 | 8.74 | -0.68% | 1.34 | 2.86% |
| 2026-03-10 | 8.65 | 8.83 | 8.63 | 8.80 | +1.97% | 1.38 | 2.99% |
| 2026-03-09 | 8.48 | 8.67 | 8.40 | 8.63 | -0.23% | 1.20 | 2.67% |
| 2026-03-06 | 8.67 | 8.67 | 8.40 | 8.65 | -0.23% | 1.61 | 3.57% |
| 2026-03-05 | 8.42 | 8.80 | 8.42 | 8.67 | +4.33% | 2.11 | 4.61% |
| 2026-03-04 | 8.13 | 8.34 | 8.09 | 8.31 | +1.34% | 0.90 | 2.06% |
| 2026-03-03 | 8.54 | 8.65 | 8.15 | 8.20 | -3.87% | 1.46 | 3.31% |
| 2026-03-02 | 8.73 | 8.81 | 8.50 | 8.53 | -3.62% | 1.29 | 2.83% |
| 2026-02-27 | 8.74 | 8.87 | 8.66 | 8.85 | +1.37% | 1.16 | 2.51% |
| 2026-02-26 | 8.77 | 8.78 | 8.69 | 8.73 | -0.46% | 0.80 | 1.74% |
| 2026-02-25 | 8.70 | 8.81 | 8.63 | 8.77 | +1.98% | 1.30 | 2.82% |
| 2026-02-24 | 8.60 | 8.64 | 8.49 | 8.60 | +1.42% | 0.73 | 1.62% |