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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.79 | 12.20 | 11.79 | 12.19 | +3.39% | 0.95 | 2.13% |
| 2025-06-23 | 11.63 | 11.80 | 11.56 | 11.79 | +1.11% | 0.49 | 1.14% |
| 2025-06-20 | 11.68 | 11.86 | 11.64 | 11.66 | -0.09% | 0.46 | 1.07% |
| 2025-06-19 | 11.88 | 11.95 | 11.61 | 11.67 | -1.77% | 0.72 | 1.66% |
| 2025-06-18 | 11.94 | 12.08 | 11.80 | 11.88 | -1.25% | 0.67 | 1.53% |
| 2025-06-17 | 12.05 | 12.22 | 11.93 | 12.03 | +0.42% | 0.75 | 1.69% |
| 2025-06-16 | 11.96 | 12.07 | 11.91 | 11.98 | +0.25% | 0.49 | 1.10% |
| 2025-06-13 | 12.20 | 12.20 | 11.93 | 11.95 | -2.53% | 0.85 | 1.91% |
| 2025-06-12 | 12.31 | 12.31 | 12.07 | 12.26 | -0.33% | 0.77 | 1.71% |
| 2025-06-11 | 12.27 | 12.43 | 12.27 | 12.30 | +0.24% | 0.59 | 1.30% |
| 2025-06-10 | 12.30 | 12.41 | 12.20 | 12.27 | 0.00% | 0.96 | 2.12% |
| 2025-06-09 | 12.13 | 12.35 | 12.11 | 12.27 | +1.24% | 0.75 | 1.66% |
| 2025-06-06 | 12.30 | 12.30 | 12.10 | 12.12 | -1.30% | 0.57 | 1.28% |
| 2025-06-05 | 12.11 | 12.30 | 12.01 | 12.28 | +1.40% | 0.86 | 1.92% |
| 2025-06-04 | 12.02 | 12.14 | 12.01 | 12.11 | +0.41% | 0.68 | 1.53% |
| 2025-06-03 | 12.00 | 12.14 | 11.97 | 12.06 | 0.00% | 0.59 | 1.33% |
| 2025-05-30 | 12.21 | 12.32 | 11.99 | 12.06 | -2.03% | 0.56 | 1.27% |
| 2025-05-29 | 12.06 | 12.38 | 12.06 | 12.31 | +2.24% | 0.63 | 1.38% |
| 2025-05-28 | 12.17 | 12.27 | 11.99 | 12.04 | -1.46% | 0.52 | 1.16% |
| 2025-05-27 | 12.44 | 12.48 | 12.08 | 12.22 | -1.52% | 0.80 | 1.76% |