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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.50 | 9.65 | 9.39 | 9.58 | +0.42% | 2.18 | 4.34% |
| 2025-09-15 | 9.81 | 9.92 | 9.51 | 9.54 | -0.93% | 2.46 | 4.84% |
| 2025-09-12 | 9.98 | 10.04 | 9.60 | 9.63 | -3.70% | 3.99 | 7.78% |
| 2025-09-11 | 9.08 | 10.10 | 8.90 | 10.00 | +9.41% | 6.73 | 13.20% |
| 2025-09-10 | 9.30 | 9.41 | 9.08 | 9.14 | -2.14% | 2.80 | 5.77% |
| 2025-09-09 | 9.70 | 9.80 | 9.32 | 9.34 | -4.98% | 3.58 | 7.13% |
| 2025-09-08 | 10.23 | 10.25 | 9.75 | 9.83 | -3.82% | 4.17 | 7.98% |
| 2025-09-05 | 10.23 | 10.29 | 9.93 | 10.22 | +0.10% | 4.81 | 8.99% |
| 2025-09-04 | 9.80 | 10.39 | 9.73 | 10.21 | +3.13% | 7.25 | 13.57% |
| 2025-09-03 | 9.70 | 10.00 | 9.31 | 9.90 | +2.59% | 5.11 | 10.04% |
| 2025-09-02 | 9.68 | 9.81 | 9.53 | 9.65 | -1.23% | 4.42 | 8.68% |
| 2025-09-01 | 9.31 | 9.77 | 9.31 | 9.77 | +4.94% | 5.48 | 10.78% |
| 2025-08-29 | 9.49 | 9.52 | 9.25 | 9.31 | -1.90% | 2.76 | 5.58% |
| 2025-08-28 | 9.14 | 9.50 | 9.06 | 9.49 | +3.83% | 4.29 | 8.74% |
| 2025-08-27 | 9.57 | 9.57 | 9.09 | 9.14 | -4.69% | 4.29 | 8.68% |
| 2025-08-26 | 9.16 | 9.63 | 9.05 | 9.59 | +4.58% | 5.66 | 11.42% |
| 2025-08-25 | 9.18 | 9.29 | 9.10 | 9.17 | +0.22% | 2.55 | 5.26% |
| 2025-08-22 | 9.10 | 9.19 | 9.05 | 9.15 | -0.44% | 1.96 | 4.08% |
| 2025-08-21 | 9.28 | 9.32 | 9.16 | 9.19 | -0.76% | 2.11 | 4.33% |
| 2025-08-20 | 9.18 | 9.26 | 9.11 | 9.26 | +0.22% | 1.78 | 3.66% |