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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.12 | 17.77 | 17.00 | 17.33 | +0.76% | 2.32 | 3.61% |
| 2026-02-12 | 17.20 | 17.48 | 16.96 | 17.20 | +0.41% | 1.77 | 2.78% |
| 2026-02-11 | 16.84 | 17.39 | 16.84 | 17.13 | +1.78% | 1.89 | 2.98% |
| 2026-02-10 | 17.11 | 17.12 | 16.76 | 16.83 | -1.00% | 1.32 | 2.12% |
| 2026-02-09 | 16.50 | 17.59 | 16.49 | 17.00 | +5.07% | 3.16 | 5.00% |
| 2026-02-06 | 16.28 | 16.50 | 16.00 | 16.18 | -1.10% | 0.99 | 1.65% |
| 2026-02-05 | 16.58 | 16.59 | 16.23 | 16.36 | -1.62% | 1.00 | 1.65% |
| 2026-02-04 | 16.87 | 16.93 | 16.41 | 16.63 | -1.42% | 1.23 | 2.02% |
| 2026-02-03 | 16.25 | 16.89 | 16.20 | 16.87 | +5.44% | 1.99 | 3.27% |
| 2026-02-02 | 16.41 | 16.69 | 15.96 | 16.00 | -3.32% | 1.45 | 2.41% |
| 2026-01-30 | 16.72 | 16.87 | 16.12 | 16.55 | -1.66% | 1.80 | 2.97% |
| 2026-01-29 | 17.10 | 17.35 | 16.64 | 16.83 | -1.75% | 1.71 | 2.73% |
| 2026-01-28 | 17.53 | 17.67 | 17.03 | 17.13 | -2.39% | 2.10 | 3.31% |
| 2026-01-27 | 16.88 | 17.92 | 16.03 | 17.55 | +3.72% | 4.48 | 7.14% |
| 2026-01-26 | 17.51 | 17.69 | 16.80 | 16.92 | -2.76% | 2.49 | 3.95% |
| 2026-01-23 | 17.02 | 17.54 | 16.95 | 17.40 | +2.72% | 2.72 | 4.27% |
| 2026-01-22 | 17.30 | 17.39 | 16.89 | 16.94 | -1.45% | 1.94 | 3.09% |
| 2026-01-21 | 16.94 | 17.45 | 16.83 | 17.19 | +0.59% | 2.26 | 3.58% |
| 2026-01-20 | 17.27 | 17.64 | 16.95 | 17.09 | -0.12% | 3.49 | 5.50% |
| 2026-01-19 | 17.83 | 18.88 | 17.01 | 17.11 | -3.61% | 6.30 | 9.67% |