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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.12 | 13.46 | 13.08 | 13.38 | +1.59% | 0.72 | 1.46% |
| 2025-12-16 | 13.23 | 13.25 | 12.95 | 13.17 | -0.23% | 0.59 | 1.23% |
| 2025-12-15 | 13.17 | 13.29 | 13.04 | 13.20 | +0.46% | 0.52 | 1.07% |
| 2025-12-12 | 13.29 | 13.36 | 13.11 | 13.14 | 0.00% | 0.52 | 1.06% |
| 2025-12-11 | 13.43 | 13.48 | 13.14 | 13.14 | -1.79% | 0.54 | 1.12% |
| 2025-12-10 | 13.31 | 13.52 | 13.17 | 13.38 | +0.53% | 0.56 | 1.14% |
| 2025-12-09 | 13.45 | 13.56 | 13.30 | 13.31 | -1.11% | 0.55 | 1.11% |
| 2025-12-08 | 13.51 | 13.72 | 13.45 | 13.46 | -0.22% | 0.77 | 1.54% |
| 2025-12-05 | 13.31 | 13.54 | 13.28 | 13.49 | +1.20% | 0.56 | 1.13% |
| 2025-12-04 | 13.43 | 13.48 | 13.26 | 13.33 | -0.82% | 0.53 | 1.08% |
| 2025-12-03 | 13.77 | 13.77 | 13.44 | 13.44 | -1.97% | 0.76 | 1.53% |
| 2025-12-02 | 13.86 | 13.87 | 13.59 | 13.71 | -1.01% | 0.93 | 1.84% |
| 2025-12-01 | 13.92 | 14.02 | 13.75 | 13.85 | -0.79% | 0.97 | 1.89% |
| 2025-11-28 | 13.71 | 14.13 | 13.67 | 13.96 | +1.97% | 0.85 | 1.65% |
| 2025-11-27 | 13.82 | 14.00 | 13.67 | 13.69 | -0.94% | 1.02 | 2.00% |
| 2025-11-26 | 14.18 | 14.35 | 13.81 | 13.82 | -2.68% | 1.26 | 2.43% |
| 2025-11-25 | 14.30 | 14.45 | 14.18 | 14.20 | -0.70% | 1.30 | 2.47% |
| 2025-11-24 | 13.95 | 14.39 | 13.90 | 14.30 | +2.88% | 1.72 | 3.28% |
| 2025-11-21 | 14.00 | 14.40 | 13.88 | 13.90 | -1.00% | 2.16 | 4.15% |
| 2025-11-20 | 13.98 | 14.34 | 13.72 | 14.04 | +1.45% | 1.83 | 3.52% |