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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.07 | 7.09 | 6.87 | 6.98 | +0.29% | 0.64 | 2.74% |
| 2025-07-21 | 6.85 | 6.97 | 6.84 | 6.96 | +1.46% | 0.69 | 2.99% |
| 2025-07-18 | 6.87 | 6.90 | 6.78 | 6.86 | +0.15% | 0.47 | 2.05% |
| 2025-07-17 | 6.90 | 6.90 | 6.81 | 6.85 | -0.72% | 0.44 | 1.91% |
| 2025-07-16 | 6.82 | 6.99 | 6.79 | 6.90 | +1.47% | 0.46 | 2.02% |
| 2025-07-15 | 6.86 | 6.90 | 6.69 | 6.80 | -1.16% | 0.49 | 2.17% |
| 2025-07-14 | 6.87 | 6.90 | 6.82 | 6.88 | -0.15% | 0.39 | 1.72% |
| 2025-07-11 | 7.00 | 7.00 | 6.85 | 6.89 | -2.13% | 0.84 | 3.67% |
| 2025-07-10 | 6.92 | 7.37 | 6.91 | 7.04 | +1.44% | 1.23 | 5.18% |
| 2025-07-09 | 6.87 | 7.10 | 6.82 | 6.94 | +0.87% | 0.72 | 3.10% |
| 2025-07-08 | 6.85 | 6.89 | 6.76 | 6.88 | +0.15% | 0.51 | 2.25% |
| 2025-07-07 | 6.67 | 6.88 | 6.67 | 6.87 | +2.69% | 0.57 | 2.53% |
| 2025-07-04 | 6.79 | 6.79 | 6.68 | 6.69 | -1.47% | 0.42 | 1.88% |
| 2025-07-03 | 6.80 | 6.83 | 6.72 | 6.79 | +0.15% | 0.41 | 1.81% |
| 2025-07-02 | 6.87 | 6.93 | 6.72 | 6.78 | -1.31% | 0.73 | 3.22% |
| 2025-07-01 | 7.05 | 7.21 | 6.86 | 6.87 | -2.41% | 1.28 | 5.49% |
| 2025-06-30 | 6.64 | 7.22 | 6.63 | 7.04 | +6.02% | 1.92 | 8.21% |
| 2025-06-27 | 6.59 | 6.65 | 6.57 | 6.64 | +1.07% | 0.39 | 1.76% |
| 2025-06-26 | 6.64 | 6.64 | 6.54 | 6.57 | -0.61% | 0.40 | 1.82% |
| 2025-06-25 | 6.59 | 6.63 | 6.50 | 6.61 | +0.30% | 0.36 | 1.62% |