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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.60 | 13.68 | 13.36 | 13.51 | -1.53% | 1.73 | 3.48% |
| 2025-07-21 | 13.20 | 13.78 | 13.15 | 13.72 | +3.94% | 2.18 | 4.39% |
| 2025-07-18 | 13.12 | 13.35 | 13.06 | 13.20 | +0.69% | 1.26 | 2.59% |
| 2025-07-17 | 13.18 | 13.20 | 13.01 | 13.11 | -0.53% | 1.32 | 2.73% |
| 2025-07-16 | 12.99 | 13.32 | 12.92 | 13.18 | +1.23% | 1.86 | 3.83% |
| 2025-07-15 | 12.93 | 13.06 | 12.81 | 13.02 | +0.93% | 1.42 | 2.98% |
| 2025-07-14 | 13.17 | 13.19 | 12.83 | 12.90 | -1.30% | 2.18 | 4.56% |
| 2025-07-11 | 12.34 | 13.24 | 12.24 | 13.07 | +6.00% | 3.13 | 6.61% |
| 2025-07-10 | 12.20 | 12.34 | 12.16 | 12.33 | +0.82% | 0.64 | 1.42% |
| 2025-07-09 | 12.34 | 12.38 | 12.20 | 12.23 | -0.73% | 0.63 | 1.40% |
| 2025-07-08 | 12.10 | 12.35 | 12.05 | 12.32 | +2.07% | 1.08 | 2.38% |
| 2025-07-07 | 12.08 | 12.17 | 12.00 | 12.07 | -0.17% | 0.53 | 1.18% |
| 2025-07-04 | 12.29 | 12.33 | 12.08 | 12.09 | -1.55% | 0.81 | 1.82% |
| 2025-07-03 | 12.23 | 12.37 | 12.21 | 12.28 | +0.49% | 0.61 | 1.34% |
| 2025-07-02 | 12.32 | 12.36 | 12.12 | 12.22 | -0.81% | 0.70 | 1.56% |
| 2025-07-01 | 12.36 | 12.39 | 12.22 | 12.32 | +0.08% | 0.66 | 1.47% |
| 2025-06-30 | 12.23 | 12.35 | 12.14 | 12.31 | +1.65% | 0.79 | 1.75% |
| 2025-06-27 | 12.13 | 12.23 | 12.10 | 12.11 | -0.08% | 0.69 | 1.53% |
| 2025-06-26 | 12.22 | 12.32 | 12.10 | 12.12 | -0.82% | 0.68 | 1.51% |
| 2025-06-25 | 12.22 | 12.27 | 12.07 | 12.22 | +0.25% | 0.89 | 1.99% |