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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.92 | 9.48 | 8.92 | 9.32 | +5.07% | 4.83 | 9.93% |
| 2026-01-15 | 8.92 | 9.04 | 8.79 | 8.87 | -1.77% | 1.62 | 3.45% |
| 2026-01-14 | 8.80 | 9.16 | 8.79 | 9.03 | +2.96% | 3.13 | 6.59% |
| 2026-01-13 | 9.05 | 9.05 | 8.76 | 8.77 | -3.09% | 1.99 | 4.27% |
| 2026-01-12 | 8.79 | 9.06 | 8.75 | 9.05 | +3.08% | 2.53 | 5.37% |
| 2026-01-09 | 8.68 | 8.79 | 8.63 | 8.78 | +1.04% | 1.76 | 3.82% |
| 2026-01-08 | 8.59 | 8.74 | 8.55 | 8.69 | +0.93% | 1.30 | 2.85% |
| 2026-01-07 | 8.69 | 8.69 | 8.55 | 8.61 | -0.58% | 1.23 | 2.72% |
| 2026-01-06 | 8.52 | 8.76 | 8.50 | 8.66 | +1.64% | 1.25 | 2.73% |
| 2026-01-05 | 8.49 | 8.52 | 8.42 | 8.52 | +0.24% | 0.95 | 2.12% |
| 2025-12-31 | 8.31 | 8.60 | 8.24 | 8.50 | +2.04% | 1.36 | 3.06% |
| 2025-12-30 | 8.41 | 8.44 | 8.31 | 8.33 | -1.30% | 0.87 | 1.97% |
| 2025-12-29 | 8.40 | 8.47 | 8.36 | 8.44 | +0.36% | 0.75 | 1.68% |
| 2025-12-26 | 8.50 | 8.51 | 8.37 | 8.41 | -1.29% | 1.05 | 2.35% |
| 2025-12-25 | 8.50 | 8.55 | 8.41 | 8.52 | +0.71% | 0.88 | 1.97% |
| 2025-12-24 | 8.27 | 8.49 | 8.26 | 8.46 | +2.30% | 0.97 | 2.19% |
| 2025-12-23 | 8.41 | 8.45 | 8.26 | 8.27 | -1.55% | 0.74 | 1.69% |
| 2025-12-22 | 8.39 | 8.46 | 8.36 | 8.40 | +0.24% | 0.59 | 1.32% |
| 2025-12-19 | 8.32 | 8.40 | 8.31 | 8.38 | +0.84% | 0.54 | 1.23% |
| 2025-12-18 | 8.31 | 8.42 | 8.26 | 8.31 | -0.60% | 0.63 | 1.42% |