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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.08 | 14.10 | 13.84 | 13.96 | -0.85% | 1.67 | 3.24% |
| 2025-08-18 | 14.19 | 14.32 | 14.01 | 14.08 | -0.78% | 1.99 | 3.81% |
| 2025-08-15 | 13.85 | 14.20 | 13.85 | 14.19 | +2.68% | 1.33 | 2.57% |
| 2025-08-14 | 14.36 | 14.45 | 13.78 | 13.82 | -4.23% | 1.75 | 3.38% |
| 2025-08-13 | 14.47 | 14.56 | 14.29 | 14.43 | +0.21% | 1.35 | 2.54% |
| 2025-08-12 | 14.09 | 14.54 | 14.09 | 14.40 | +1.62% | 2.09 | 3.95% |
| 2025-08-11 | 13.63 | 14.38 | 13.55 | 14.17 | +4.50% | 2.36 | 4.54% |
| 2025-08-08 | 13.67 | 13.75 | 13.51 | 13.56 | -0.88% | 0.99 | 1.98% |
| 2025-08-07 | 13.60 | 13.87 | 13.55 | 13.68 | +0.29% | 1.46 | 2.88% |
| 2025-08-06 | 13.64 | 13.72 | 13.56 | 13.64 | +0.15% | 0.93 | 1.84% |
| 2025-08-05 | 13.67 | 13.74 | 13.53 | 13.62 | -0.37% | 0.81 | 1.61% |
| 2025-08-04 | 13.50 | 13.72 | 13.41 | 13.67 | +0.37% | 1.16 | 2.32% |
| 2025-08-01 | 13.60 | 13.78 | 13.55 | 13.62 | -0.22% | 1.00 | 1.99% |
| 2025-07-31 | 13.75 | 13.98 | 13.55 | 13.65 | -1.30% | 1.54 | 3.03% |
| 2025-07-30 | 13.86 | 14.08 | 13.66 | 13.83 | -0.65% | 1.29 | 2.53% |
| 2025-07-29 | 13.88 | 13.95 | 13.75 | 13.92 | +0.22% | 1.12 | 2.19% |
| 2025-07-28 | 13.52 | 14.02 | 13.46 | 13.89 | +2.58% | 1.68 | 3.32% |
| 2025-07-25 | 13.53 | 13.68 | 13.46 | 13.54 | -0.15% | 1.16 | 2.33% |
| 2025-07-24 | 13.33 | 13.58 | 13.30 | 13.56 | +1.57% | 1.33 | 2.69% |
| 2025-07-23 | 13.52 | 13.64 | 13.34 | 13.35 | -1.18% | 1.31 | 2.63% |