昌红科技 sz.300151
21.65
+6.39%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.36 | 21.98 | 20.36 | 21.65 | +6.39% | 6.96 | 8.84% |
| 2026-05-21 | 21.29 | 21.75 | 20.29 | 20.35 | -4.59% | 6.38 | 8.22% |
| 2026-05-20 | 20.51 | 21.48 | 20.36 | 21.33 | +4.46% | 6.46 | 8.35% |
| 2026-05-19 | 20.83 | 21.12 | 20.01 | 20.42 | -2.06% | 5.33 | 7.07% |
| 2026-05-18 | 19.52 | 21.12 | 19.45 | 20.85 | +6.76% | 7.65 | 10.11% |
| 2026-05-15 | 19.83 | 20.12 | 19.36 | 19.53 | -1.56% | 4.67 | 6.45% |
| 2026-05-14 | 19.63 | 20.80 | 19.43 | 19.92 | +1.43% | 6.17 | 8.32% |
| 2026-05-13 | 19.58 | 19.87 | 19.24 | 19.64 | -0.91% | 2.96 | 4.10% |
| 2026-05-12 | 19.55 | 20.10 | 19.30 | 19.82 | +1.43% | 4.11 | 5.66% |
| 2026-05-11 | 19.35 | 20.27 | 18.94 | 19.54 | +3.06% | 4.78 | 6.62% |
| 2026-05-08 | 18.51 | 19.65 | 18.51 | 18.96 | +1.07% | 3.23 | 4.57% |
| 2026-05-07 | 18.28 | 18.90 | 18.11 | 18.76 | +2.85% | 2.66 | 3.88% |
| 2026-05-06 | 18.09 | 18.97 | 17.99 | 18.24 | +3.05% | 3.80 | 5.59% |
| 2026-04-30 | 17.67 | 17.93 | 17.56 | 17.70 | +0.17% | 1.98 | 3.04% |
| 2026-04-29 | 17.42 | 17.90 | 17.37 | 17.67 | +0.97% | 1.94 | 2.98% |
| 2026-04-28 | 17.58 | 17.84 | 17.27 | 17.50 | -2.94% | 2.74 | 4.23% |
| 2026-04-27 | 17.86 | 18.40 | 17.64 | 18.03 | +1.41% | 2.32 | 3.48% |
| 2026-04-24 | 17.95 | 18.08 | 17.60 | 17.78 | -0.73% | 2.06 | 3.13% |
| 2026-04-23 | 18.30 | 18.65 | 17.80 | 17.91 | -2.18% | 2.66 | 4.00% |
| 2026-04-22 | 18.11 | 18.67 | 17.91 | 18.31 | +0.49% | 2.74 | 4.05% |