昇辉科技 sz.300423
7.11
+2.89%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.98 | 7.14 | 6.90 | 7.11 | +2.89% | 0.79 | 3.37% |
| 2026-05-21 | 7.40 | 7.51 | 6.89 | 6.91 | -6.75% | 1.33 | 5.56% |
| 2026-05-20 | 7.77 | 7.77 | 7.38 | 7.41 | -5.00% | 1.00 | 4.04% |
| 2026-05-19 | 7.68 | 7.82 | 7.62 | 7.80 | +1.83% | 0.71 | 2.75% |
| 2026-05-18 | 7.62 | 7.70 | 7.58 | 7.66 | +0.52% | 0.59 | 2.31% |
| 2026-05-15 | 7.73 | 7.82 | 7.60 | 7.62 | -1.42% | 0.84 | 3.28% |
| 2026-05-14 | 8.19 | 8.19 | 7.71 | 7.73 | -4.80% | 1.31 | 4.99% |
| 2026-05-13 | 7.99 | 8.31 | 7.97 | 8.12 | +1.63% | 1.52 | 5.59% |
| 2026-05-12 | 8.11 | 8.17 | 7.97 | 7.99 | -1.60% | 0.94 | 3.50% |
| 2026-05-11 | 8.17 | 8.24 | 8.06 | 8.12 | -0.49% | 0.88 | 3.25% |
| 2026-05-08 | 8.14 | 8.21 | 8.01 | 8.16 | +0.87% | 0.78 | 2.90% |
| 2026-05-07 | 8.05 | 8.12 | 7.97 | 8.09 | +0.75% | 0.80 | 2.97% |
| 2026-05-06 | 7.88 | 8.07 | 7.87 | 8.03 | +2.55% | 0.81 | 3.02% |
| 2026-04-30 | 7.93 | 7.93 | 7.77 | 7.83 | -0.89% | 0.64 | 2.46% |
| 2026-04-29 | 7.51 | 7.97 | 7.50 | 7.90 | +4.22% | 1.14 | 4.37% |
| 2026-04-28 | 7.78 | 7.80 | 7.49 | 7.58 | -4.05% | 1.09 | 4.33% |
| 2026-04-27 | 7.66 | 7.91 | 7.54 | 7.90 | +2.86% | 0.89 | 3.43% |
| 2026-04-24 | 7.76 | 7.76 | 7.56 | 7.68 | -0.52% | 0.72 | 2.81% |
| 2026-04-23 | 7.90 | 8.01 | 7.67 | 7.72 | -2.89% | 0.87 | 3.36% |
| 2026-04-22 | 7.91 | 7.95 | 7.84 | 7.95 | -0.25% | 0.65 | 2.46% |