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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.46 | 9.46 | 9.26 | 9.28 | -2.21% | 1.48 | 3.01% |
| 2025-11-18 | 9.38 | 9.59 | 9.22 | 9.49 | +0.74% | 2.71 | 5.46% |
| 2025-11-17 | 9.49 | 9.54 | 9.38 | 9.42 | -0.63% | 2.03 | 4.08% |
| 2025-11-14 | 9.32 | 9.55 | 9.25 | 9.48 | +1.17% | 2.18 | 4.37% |
| 2025-11-13 | 9.36 | 9.38 | 9.29 | 9.37 | +0.11% | 1.44 | 2.91% |
| 2025-11-12 | 9.46 | 9.49 | 9.25 | 9.36 | -1.78% | 2.30 | 4.68% |
| 2025-11-11 | 9.61 | 9.69 | 9.50 | 9.53 | -1.14% | 1.96 | 3.87% |
| 2025-11-10 | 9.58 | 9.67 | 9.55 | 9.64 | +0.84% | 1.90 | 3.76% |
| 2025-11-07 | 9.81 | 9.85 | 9.55 | 9.56 | -3.04% | 2.77 | 5.42% |
| 2025-11-06 | 9.90 | 9.94 | 9.78 | 9.86 | -0.80% | 1.84 | 3.55% |
| 2025-11-05 | 9.72 | 9.95 | 9.68 | 9.94 | +1.33% | 2.07 | 3.99% |
| 2025-11-04 | 9.98 | 9.99 | 9.68 | 9.81 | -2.58% | 3.07 | 5.92% |
| 2025-11-03 | 10.15 | 10.18 | 9.92 | 10.07 | -1.66% | 2.69 | 5.10% |
| 2025-10-31 | 10.12 | 10.33 | 9.98 | 10.24 | +1.99% | 3.98 | 7.41% |
| 2025-10-30 | 9.86 | 10.18 | 9.79 | 10.04 | +1.31% | 4.32 | 8.20% |
| 2025-10-29 | 10.05 | 10.07 | 9.85 | 9.91 | -3.51% | 4.88 | 9.32% |
| 2025-10-28 | 10.46 | 10.56 | 10.24 | 10.27 | -2.19% | 4.64 | 8.49% |
| 2025-10-27 | 10.58 | 10.79 | 10.47 | 10.50 | -2.78% | 5.41 | 9.73% |
| 2025-10-24 | 10.70 | 11.09 | 10.51 | 10.80 | +1.69% | 7.66 | 13.39% |
| 2025-10-23 | 11.06 | 11.07 | 10.37 | 10.62 | -2.75% | 6.70 | 12.01% |