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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.41 | 13.52 | 13.21 | 13.34 | -0.82% | 1.40 | 2.84% |
| 2025-09-15 | 13.40 | 13.62 | 13.40 | 13.45 | +0.67% | 0.96 | 1.93% |
| 2025-09-12 | 13.54 | 13.59 | 13.30 | 13.36 | -1.26% | 1.10 | 2.23% |
| 2025-09-11 | 13.30 | 13.57 | 13.22 | 13.53 | +1.65% | 1.07 | 2.16% |
| 2025-09-10 | 13.49 | 13.55 | 13.25 | 13.31 | -1.19% | 0.99 | 2.01% |
| 2025-09-09 | 13.72 | 13.85 | 13.43 | 13.47 | -1.75% | 1.14 | 2.28% |
| 2025-09-08 | 13.55 | 13.74 | 13.48 | 13.71 | +1.18% | 1.22 | 2.43% |
| 2025-09-05 | 13.35 | 13.64 | 13.25 | 13.55 | +1.88% | 1.12 | 2.25% |
| 2025-09-04 | 13.41 | 13.68 | 13.16 | 13.30 | -0.75% | 1.09 | 2.21% |
| 2025-09-03 | 13.85 | 13.98 | 13.39 | 13.40 | -2.62% | 1.17 | 2.31% |
| 2025-09-02 | 14.35 | 14.36 | 13.67 | 13.76 | -3.44% | 1.57 | 3.07% |
| 2025-09-01 | 14.14 | 14.54 | 14.13 | 14.25 | +1.14% | 1.40 | 2.66% |
| 2025-08-29 | 14.15 | 14.31 | 14.00 | 14.09 | -1.12% | 1.37 | 2.62% |
| 2025-08-28 | 14.35 | 14.55 | 13.78 | 14.25 | -0.35% | 2.04 | 3.90% |
| 2025-08-27 | 14.99 | 15.02 | 14.30 | 14.30 | -4.41% | 3.10 | 5.71% |
| 2025-08-26 | 15.03 | 15.12 | 14.91 | 14.96 | -1.06% | 2.15 | 3.89% |
| 2025-08-25 | 15.25 | 15.42 | 14.95 | 15.12 | -0.92% | 4.27 | 7.63% |
| 2025-08-22 | 14.60 | 15.74 | 14.24 | 15.26 | +3.18% | 6.89 | 12.56% |
| 2025-08-21 | 13.85 | 15.14 | 13.74 | 14.79 | +6.48% | 5.07 | 9.54% |
| 2025-08-20 | 13.95 | 13.96 | 13.68 | 13.89 | -0.50% | 1.69 | 3.32% |