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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.34 | 8.37 | 8.15 | 8.36 | +0.84% | 0.82 | 1.89% |
| 2025-12-16 | 8.63 | 8.66 | 8.25 | 8.29 | -4.38% | 1.25 | 2.84% |
| 2025-12-15 | 8.80 | 8.80 | 8.65 | 8.67 | -2.36% | 1.01 | 2.20% |
| 2025-12-12 | 8.72 | 8.95 | 8.72 | 8.88 | +2.07% | 1.20 | 2.56% |
| 2025-12-11 | 8.78 | 8.83 | 8.62 | 8.70 | -1.36% | 1.19 | 2.59% |
| 2025-12-10 | 8.85 | 8.87 | 8.69 | 8.82 | -0.79% | 1.24 | 2.68% |
| 2025-12-09 | 9.00 | 9.06 | 8.88 | 8.89 | -4.31% | 2.00 | 4.24% |
| 2025-12-08 | 9.22 | 9.36 | 9.20 | 9.29 | +0.98% | 1.46 | 2.96% |
| 2025-12-05 | 9.15 | 9.20 | 9.05 | 9.20 | +0.99% | 1.08 | 2.23% |
| 2025-12-04 | 9.10 | 9.23 | 9.02 | 9.11 | 0.00% | 1.08 | 2.25% |
| 2025-12-03 | 9.24 | 9.24 | 9.06 | 9.11 | -1.51% | 0.96 | 2.00% |
| 2025-12-02 | 9.26 | 9.27 | 9.15 | 9.25 | -0.75% | 1.29 | 2.66% |
| 2025-12-01 | 9.39 | 9.44 | 9.26 | 9.32 | -0.75% | 2.15 | 4.37% |
| 2025-11-28 | 8.85 | 9.55 | 8.81 | 9.39 | +6.10% | 4.37 | 8.91% |
| 2025-11-27 | 8.79 | 8.94 | 8.79 | 8.85 | +0.34% | 0.89 | 1.90% |
| 2025-11-26 | 8.84 | 8.93 | 8.79 | 8.82 | -0.68% | 0.92 | 1.97% |
| 2025-11-25 | 8.80 | 8.96 | 8.79 | 8.88 | +0.68% | 1.05 | 2.23% |
| 2025-11-24 | 8.72 | 8.85 | 8.62 | 8.82 | +2.44% | 1.15 | 2.50% |
| 2025-11-21 | 8.99 | 9.08 | 8.61 | 8.61 | -4.86% | 1.85 | 3.99% |
| 2025-11-20 | 9.30 | 9.35 | 9.04 | 9.05 | -2.48% | 1.35 | 2.80% |