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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.35 | 11.41 | 10.73 | 10.92 | -4.88% | 10.43 | 18.06% |
| 2025-10-21 | 11.58 | 11.87 | 11.33 | 11.48 | -6.82% | 15.61 | 25.61% |
| 2025-10-20 | 11.60 | 12.32 | 11.16 | 12.32 | +19.96% | 13.73 | 21.57% |
| 2025-10-17 | 10.46 | 10.53 | 9.70 | 10.27 | +0.29% | 5.08 | 9.53% |
| 2025-10-16 | 10.18 | 10.37 | 10.14 | 10.24 | -0.10% | 2.97 | 5.49% |
| 2025-10-15 | 10.17 | 10.32 | 10.05 | 10.25 | +0.39% | 2.64 | 4.91% |
| 2025-10-14 | 10.36 | 10.60 | 10.12 | 10.21 | -0.97% | 4.70 | 8.59% |
| 2025-10-13 | 9.30 | 10.35 | 9.02 | 10.31 | +6.29% | 6.23 | 11.87% |
| 2025-10-10 | 9.61 | 9.85 | 9.46 | 9.70 | +1.04% | 2.49 | 4.88% |
| 2025-10-09 | 9.71 | 9.80 | 9.52 | 9.60 | -1.34% | 2.46 | 4.84% |
| 2025-09-30 | 10.05 | 10.10 | 9.71 | 9.73 | -3.18% | 2.97 | 5.69% |
| 2025-09-29 | 9.90 | 10.11 | 9.51 | 10.05 | +1.00% | 3.45 | 6.61% |
| 2025-09-26 | 10.10 | 10.21 | 9.87 | 9.95 | -1.49% | 3.58 | 6.77% |
| 2025-09-25 | 10.49 | 10.71 | 10.10 | 10.10 | -4.27% | 5.57 | 10.15% |
| 2025-09-24 | 10.35 | 10.66 | 10.13 | 10.55 | +0.86% | 5.71 | 10.40% |
| 2025-09-23 | 10.49 | 10.50 | 10.05 | 10.46 | +1.06% | 5.44 | 10.02% |
| 2025-09-22 | 10.00 | 10.40 | 9.85 | 10.35 | +4.12% | 6.69 | 12.48% |
| 2025-09-19 | 9.75 | 10.06 | 9.64 | 9.94 | +1.43% | 5.49 | 10.52% |
| 2025-09-18 | 9.46 | 10.16 | 9.42 | 9.80 | +3.16% | 6.70 | 12.81% |
| 2025-09-17 | 9.51 | 9.72 | 9.47 | 9.50 | -0.84% | 2.24 | 4.44% |