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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.17 | 13.20 | 13.01 | 13.03 | -0.99% | 0.91 | 1.90% |
| 2025-10-21 | 13.18 | 13.26 | 13.10 | 13.16 | +0.23% | 1.08 | 2.22% |
| 2025-10-20 | 13.10 | 13.28 | 13.01 | 13.13 | +1.39% | 1.18 | 2.44% |
| 2025-10-17 | 13.64 | 13.71 | 12.91 | 12.95 | -4.99% | 1.73 | 3.55% |
| 2025-10-16 | 14.20 | 14.30 | 13.59 | 13.63 | -4.42% | 2.44 | 4.76% |
| 2025-10-15 | 14.20 | 14.33 | 13.84 | 14.26 | +0.28% | 2.30 | 4.44% |
| 2025-10-14 | 14.58 | 14.80 | 14.20 | 14.22 | -0.84% | 3.00 | 5.63% |
| 2025-10-13 | 13.93 | 14.60 | 13.91 | 14.34 | -2.18% | 3.27 | 6.19% |
| 2025-10-10 | 15.01 | 15.28 | 14.37 | 14.66 | +1.31% | 4.95 | 9.11% |
| 2025-10-09 | 13.07 | 15.35 | 12.87 | 14.47 | +11.65% | 6.32 | 12.05% |
| 2025-09-30 | 12.89 | 13.18 | 12.82 | 12.96 | +1.01% | 0.86 | 1.79% |
| 2025-09-29 | 12.85 | 12.90 | 12.58 | 12.83 | +1.02% | 0.61 | 1.30% |
| 2025-09-26 | 13.19 | 13.19 | 12.70 | 12.70 | -2.23% | 0.77 | 1.63% |
| 2025-09-25 | 13.09 | 13.36 | 12.97 | 12.99 | -0.69% | 1.00 | 2.07% |
| 2025-09-24 | 12.60 | 13.10 | 12.50 | 13.08 | +3.07% | 1.07 | 2.26% |
| 2025-09-23 | 13.08 | 13.10 | 12.34 | 12.69 | -2.31% | 1.35 | 2.91% |
| 2025-09-22 | 13.16 | 13.20 | 12.88 | 12.99 | -0.92% | 0.86 | 1.79% |
| 2025-09-19 | 13.30 | 13.45 | 13.11 | 13.11 | -2.02% | 1.13 | 2.31% |
| 2025-09-18 | 13.63 | 13.87 | 13.20 | 13.38 | -2.55% | 1.92 | 3.82% |
| 2025-09-17 | 13.37 | 13.95 | 13.25 | 13.73 | +2.92% | 1.97 | 3.95% |