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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.33 | 12.54 | 11.79 | 12.41 | -1.81% | 1.45 | 3.20% |
| 2025-05-23 | 12.73 | 12.99 | 12.64 | 12.64 | -0.94% | 0.65 | 1.36% |
| 2025-05-22 | 12.96 | 13.01 | 12.73 | 12.76 | -1.76% | 0.69 | 1.45% |
| 2025-05-21 | 13.12 | 13.16 | 12.95 | 12.98 | -1.14% | 0.58 | 1.19% |
| 2025-05-20 | 13.09 | 13.20 | 12.96 | 13.13 | +0.38% | 0.60 | 1.23% |
| 2025-05-19 | 13.01 | 13.09 | 12.82 | 13.08 | +0.46% | 0.60 | 1.25% |
| 2025-05-16 | 13.05 | 13.20 | 13.00 | 13.02 | -0.23% | 0.56 | 1.16% |
| 2025-05-15 | 13.19 | 13.27 | 13.02 | 13.05 | -1.35% | 0.56 | 1.15% |
| 2025-05-14 | 13.35 | 13.42 | 13.13 | 13.23 | -0.75% | 0.81 | 1.64% |
| 2025-05-13 | 13.60 | 13.60 | 13.30 | 13.33 | -0.45% | 0.69 | 1.39% |
| 2025-05-12 | 13.28 | 13.47 | 13.28 | 13.39 | +2.28% | 0.95 | 1.91% |
| 2025-05-09 | 13.44 | 13.44 | 13.08 | 13.09 | -2.52% | 0.95 | 1.93% |
| 2025-05-08 | 13.16 | 13.53 | 13.07 | 13.43 | +2.19% | 0.98 | 1.98% |
| 2025-05-07 | 13.41 | 13.52 | 13.03 | 13.14 | -0.15% | 1.09 | 2.22% |
| 2025-05-06 | 12.74 | 13.16 | 12.73 | 13.16 | +4.25% | 1.10 | 2.28% |