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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.77 | 18.78 | 18.06 | 18.22 | -1.88% | 2.69 | 4.00% |
| 2026-04-20 | 18.33 | 18.88 | 17.97 | 18.57 | +0.92% | 5.20 | 7.63% |
| 2026-04-17 | 16.94 | 18.59 | 16.88 | 18.40 | +8.11% | 6.50 | 9.78% |
| 2026-04-16 | 16.93 | 17.08 | 16.77 | 17.02 | +0.77% | 1.56 | 2.50% |
| 2026-04-15 | 17.00 | 17.38 | 16.78 | 16.89 | -0.47% | 1.67 | 2.66% |
| 2026-04-14 | 16.58 | 16.99 | 16.36 | 16.97 | +3.48% | 1.94 | 3.15% |
| 2026-04-13 | 16.39 | 17.08 | 16.31 | 16.40 | -1.56% | 2.39 | 3.90% |
| 2026-04-10 | 15.90 | 17.02 | 15.90 | 16.66 | +4.91% | 2.53 | 4.10% |
| 2026-04-09 | 15.95 | 16.18 | 15.81 | 15.88 | -1.31% | 1.24 | 2.10% |
| 2026-04-08 | 15.78 | 16.15 | 15.63 | 16.09 | +5.23% | 1.88 | 3.21% |
| 2026-04-07 | 14.97 | 15.58 | 14.97 | 15.29 | +2.89% | 1.41 | 2.50% |
| 2026-04-03 | 15.25 | 15.27 | 14.80 | 14.86 | -2.04% | 0.87 | 1.57% |
| 2026-04-02 | 15.47 | 15.58 | 15.04 | 15.17 | -2.63% | 1.09 | 1.94% |
| 2026-04-01 | 15.58 | 15.71 | 15.31 | 15.58 | +2.91% | 1.25 | 2.18% |
| 2026-03-31 | 15.40 | 15.83 | 15.12 | 15.14 | -1.37% | 1.40 | 2.46% |
| 2026-03-30 | 15.30 | 15.47 | 15.06 | 15.35 | -1.67% | 1.19 | 2.12% |
| 2026-03-27 | 14.69 | 15.73 | 14.64 | 15.61 | +4.77% | 1.86 | 3.31% |
| 2026-03-26 | 15.37 | 15.85 | 14.85 | 14.90 | -2.42% | 1.55 | 2.75% |
| 2026-03-25 | 15.18 | 15.53 | 15.05 | 15.27 | +1.19% | 1.48 | 2.63% |
| 2026-03-24 | 15.18 | 15.28 | 14.61 | 15.09 | +1.68% | 1.65 | 3.01% |