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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.00 | 16.07 | 14.67 | 14.84 | -9.01% | 2.72 | 4.82% |
| 2026-03-20 | 17.30 | 17.44 | 16.24 | 16.31 | -5.06% | 2.17 | 3.50% |
| 2026-03-19 | 17.20 | 17.69 | 16.94 | 17.18 | -2.11% | 1.70 | 2.66% |
| 2026-03-18 | 17.27 | 17.66 | 17.14 | 17.55 | +2.33% | 1.58 | 2.47% |
| 2026-03-17 | 18.18 | 18.27 | 17.09 | 17.15 | -5.61% | 2.21 | 3.41% |
| 2026-03-16 | 17.57 | 18.24 | 17.38 | 18.17 | +3.06% | 1.77 | 2.70% |
| 2026-03-13 | 17.91 | 18.18 | 17.60 | 17.63 | -1.89% | 1.39 | 2.12% |
| 2026-03-12 | 18.26 | 18.53 | 17.84 | 17.97 | -1.64% | 1.83 | 2.74% |
| 2026-03-11 | 18.40 | 18.63 | 18.15 | 18.27 | -0.44% | 2.39 | 3.54% |
| 2026-03-10 | 17.69 | 18.40 | 17.69 | 18.35 | +5.89% | 2.72 | 4.08% |
| 2026-03-09 | 17.20 | 17.40 | 16.73 | 17.33 | -1.76% | 2.33 | 3.71% |
| 2026-03-06 | 17.64 | 18.02 | 17.57 | 17.64 | -0.68% | 1.79 | 2.74% |
| 2026-03-05 | 18.08 | 18.30 | 17.64 | 17.76 | +2.36% | 2.74 | 4.16% |
| 2026-03-04 | 16.91 | 18.04 | 16.91 | 17.35 | +0.70% | 3.07 | 4.74% |
| 2026-03-03 | 18.78 | 18.88 | 17.00 | 17.23 | -7.61% | 3.97 | 6.06% |
| 2026-03-02 | 19.15 | 19.36 | 18.57 | 18.65 | -4.06% | 3.89 | 5.60% |
| 2026-02-27 | 19.18 | 19.63 | 18.72 | 19.44 | -0.26% | 3.99 | 5.62% |
| 2026-02-26 | 17.50 | 19.77 | 17.48 | 19.49 | +11.05% | 7.29 | 10.51% |
| 2026-02-25 | 17.17 | 17.79 | 17.05 | 17.55 | +2.15% | 2.27 | 3.52% |
| 2026-02-24 | 17.45 | 17.45 | 16.82 | 17.18 | -0.87% | 2.52 | 3.98% |