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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.06 | 7.14 | 7.04 | 7.10 | +0.57% | 0.68 | 2.87% |
| 2025-08-18 | 6.96 | 7.09 | 6.96 | 7.06 | +1.58% | 0.55 | 2.33% |
| 2025-08-15 | 6.84 | 7.01 | 6.84 | 6.95 | +1.46% | 0.49 | 2.13% |
| 2025-08-14 | 7.10 | 7.10 | 6.84 | 6.85 | -3.11% | 0.63 | 2.72% |
| 2025-08-13 | 7.07 | 7.10 | 6.98 | 7.07 | +0.28% | 0.56 | 2.38% |
| 2025-08-12 | 7.14 | 7.14 | 7.01 | 7.05 | -0.70% | 0.48 | 2.05% |
| 2025-08-11 | 7.03 | 7.11 | 6.95 | 7.10 | +1.57% | 0.69 | 2.92% |
| 2025-08-08 | 7.00 | 7.03 | 6.94 | 6.99 | 0.00% | 0.44 | 1.91% |
| 2025-08-07 | 6.99 | 7.01 | 6.90 | 6.99 | +0.43% | 0.53 | 2.28% |
| 2025-08-06 | 6.89 | 6.96 | 6.86 | 6.96 | +0.72% | 0.53 | 2.29% |
| 2025-08-05 | 6.85 | 6.96 | 6.83 | 6.91 | +1.32% | 0.44 | 1.92% |
| 2025-08-04 | 6.71 | 6.85 | 6.70 | 6.82 | +0.74% | 0.38 | 1.68% |
| 2025-08-01 | 6.78 | 6.80 | 6.70 | 6.77 | +0.30% | 0.37 | 1.64% |
| 2025-07-31 | 6.87 | 6.89 | 6.73 | 6.75 | -1.32% | 0.42 | 1.85% |
| 2025-07-30 | 6.92 | 6.92 | 6.80 | 6.84 | -1.30% | 0.43 | 1.89% |
| 2025-07-29 | 6.93 | 6.95 | 6.77 | 6.93 | 0.00% | 0.63 | 2.73% |
| 2025-07-28 | 6.92 | 6.95 | 6.89 | 6.93 | 0.00% | 0.41 | 1.79% |
| 2025-07-25 | 6.92 | 6.94 | 6.87 | 6.93 | +0.14% | 0.42 | 1.83% |
| 2025-07-24 | 6.90 | 6.94 | 6.85 | 6.92 | +0.58% | 0.47 | 2.03% |
| 2025-07-23 | 6.94 | 7.05 | 6.86 | 6.88 | -1.43% | 0.70 | 3.05% |