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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.10 | 14.18 | 13.76 | 13.84 | -1.28% | 0.91 | 1.78% |
| 2025-11-18 | 14.18 | 14.30 | 13.88 | 14.02 | -1.54% | 1.24 | 2.39% |
| 2025-11-17 | 14.31 | 14.36 | 14.15 | 14.24 | -0.42% | 0.83 | 1.58% |
| 2025-11-14 | 14.48 | 14.60 | 14.29 | 14.30 | -2.52% | 1.45 | 2.72% |
| 2025-11-13 | 14.50 | 14.89 | 14.43 | 14.67 | +2.66% | 2.40 | 4.44% |
| 2025-11-12 | 14.41 | 14.67 | 14.20 | 14.29 | -1.11% | 1.60 | 3.01% |
| 2025-11-11 | 14.54 | 14.66 | 14.38 | 14.45 | -0.62% | 1.51 | 2.82% |
| 2025-11-10 | 14.07 | 14.84 | 13.96 | 14.54 | +5.21% | 3.98 | 7.43% |
| 2025-11-07 | 13.62 | 14.04 | 13.57 | 13.82 | +0.95% | 1.46 | 2.87% |
| 2025-11-06 | 13.83 | 13.88 | 13.67 | 13.69 | -0.36% | 0.79 | 1.55% |
| 2025-11-05 | 13.70 | 13.90 | 13.58 | 13.74 | -0.43% | 0.96 | 1.90% |
| 2025-11-04 | 13.65 | 14.01 | 13.63 | 13.80 | +0.44% | 1.08 | 2.12% |
| 2025-11-03 | 13.70 | 13.75 | 13.52 | 13.74 | +0.07% | 1.14 | 2.26% |
| 2025-10-31 | 13.47 | 13.85 | 13.44 | 13.73 | +2.01% | 1.39 | 2.75% |
| 2025-10-30 | 13.60 | 13.78 | 13.35 | 13.46 | -1.90% | 1.28 | 2.56% |
| 2025-10-29 | 13.78 | 13.84 | 13.53 | 13.72 | -1.08% | 1.28 | 2.54% |
| 2025-10-28 | 13.85 | 14.05 | 13.62 | 13.87 | +0.14% | 1.67 | 3.26% |
| 2025-10-27 | 13.28 | 14.15 | 13.20 | 13.85 | +5.16% | 3.11 | 6.13% |
| 2025-10-24 | 13.11 | 13.28 | 13.07 | 13.17 | +0.77% | 0.81 | 1.67% |
| 2025-10-23 | 13.00 | 13.08 | 12.79 | 13.07 | +0.31% | 0.76 | 1.59% |