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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.50 | 8.61 | 8.44 | 8.48 | -0.47% | 0.78 | 1.74% |
| 2026-02-12 | 8.54 | 8.64 | 8.38 | 8.52 | +0.35% | 0.91 | 2.04% |
| 2026-02-11 | 8.54 | 8.82 | 8.48 | 8.49 | -0.12% | 1.02 | 2.24% |
| 2026-02-10 | 8.46 | 8.55 | 8.44 | 8.50 | +0.24% | 0.71 | 1.57% |
| 2026-02-09 | 8.34 | 8.52 | 8.30 | 8.48 | +2.54% | 0.99 | 2.21% |
| 2026-02-06 | 8.30 | 8.39 | 8.26 | 8.27 | -0.72% | 0.81 | 1.84% |
| 2026-02-05 | 8.46 | 8.48 | 8.31 | 8.33 | -2.00% | 0.93 | 2.11% |
| 2026-02-04 | 8.56 | 8.58 | 8.42 | 8.50 | -0.70% | 0.83 | 1.86% |
| 2026-02-03 | 8.59 | 8.59 | 8.45 | 8.56 | +1.30% | 0.86 | 1.91% |
| 2026-02-02 | 8.20 | 8.76 | 8.11 | 8.45 | -1.17% | 1.62 | 3.61% |
| 2026-01-30 | 8.60 | 8.63 | 8.46 | 8.55 | -0.58% | 0.86 | 1.90% |
| 2026-01-29 | 8.65 | 8.80 | 8.55 | 8.60 | -1.60% | 1.19 | 2.61% |
| 2026-01-28 | 8.89 | 8.95 | 8.72 | 8.74 | -1.91% | 1.29 | 2.78% |
| 2026-01-27 | 9.00 | 9.00 | 8.70 | 8.91 | -1.33% | 1.47 | 3.15% |
| 2026-01-26 | 9.14 | 9.20 | 8.96 | 9.03 | -2.06% | 2.08 | 4.34% |
| 2026-01-23 | 9.15 | 9.28 | 9.09 | 9.22 | +1.10% | 2.80 | 5.79% |
| 2026-01-22 | 9.02 | 9.12 | 8.89 | 9.12 | +1.79% | 1.86 | 3.91% |
| 2026-01-21 | 9.00 | 9.03 | 8.85 | 8.96 | -1.21% | 1.88 | 3.98% |
| 2026-01-20 | 9.12 | 9.26 | 9.04 | 9.07 | -1.09% | 2.19 | 4.56% |
| 2026-01-19 | 9.25 | 9.26 | 9.10 | 9.17 | -1.61% | 2.98 | 6.16% |