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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.27 | 17.91 | 16.17 | 17.75 | +9.23% | 7.11 | 11.26% |
| 2026-01-15 | 15.88 | 16.57 | 15.70 | 16.25 | +1.88% | 2.72 | 4.58% |
| 2026-01-14 | 15.58 | 16.20 | 15.48 | 15.95 | +2.31% | 3.42 | 5.87% |
| 2026-01-13 | 16.38 | 16.38 | 15.52 | 15.59 | -4.82% | 3.03 | 5.19% |
| 2026-01-12 | 15.94 | 16.48 | 15.76 | 16.38 | +3.15% | 3.30 | 5.54% |
| 2026-01-09 | 16.65 | 16.65 | 15.65 | 15.88 | -4.22% | 4.58 | 7.72% |
| 2026-01-08 | 15.56 | 16.98 | 15.56 | 16.58 | +6.56% | 4.87 | 8.12% |
| 2026-01-07 | 15.40 | 15.95 | 15.28 | 15.56 | -0.58% | 2.94 | 5.13% |
| 2026-01-06 | 15.48 | 16.06 | 15.25 | 15.65 | +1.43% | 3.08 | 5.34% |
| 2026-01-05 | 15.08 | 15.60 | 14.91 | 15.43 | +2.32% | 3.15 | 5.56% |
| 2025-12-31 | 15.14 | 15.75 | 14.98 | 15.08 | -0.46% | 3.08 | 5.45% |
| 2025-12-30 | 14.88 | 15.79 | 14.65 | 15.15 | +1.20% | 3.83 | 6.85% |
| 2025-12-29 | 15.30 | 15.49 | 14.67 | 14.97 | +2.32% | 4.60 | 8.24% |
| 2025-12-26 | 14.39 | 14.75 | 14.10 | 14.63 | +1.46% | 2.48 | 4.65% |
| 2025-12-25 | 13.80 | 14.76 | 13.71 | 14.42 | +4.49% | 3.06 | 5.81% |
| 2025-12-24 | 13.22 | 13.83 | 13.17 | 13.80 | +4.62% | 1.47 | 2.93% |
| 2025-12-23 | 13.32 | 13.39 | 13.19 | 13.19 | -0.90% | 0.47 | 0.97% |
| 2025-12-22 | 13.51 | 13.54 | 13.28 | 13.31 | -0.97% | 0.65 | 1.32% |
| 2025-12-19 | 13.37 | 13.50 | 13.32 | 13.44 | +0.37% | 0.58 | 1.17% |
| 2025-12-18 | 13.33 | 13.55 | 13.26 | 13.39 | +0.07% | 0.51 | 1.03% |