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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.45 | 6.60 | 6.45 | 6.59 | +2.17% | 0.45 | 2.04% |
| 2025-06-23 | 6.25 | 6.47 | 6.22 | 6.45 | +2.06% | 0.39 | 1.85% |
| 2025-06-20 | 6.35 | 6.46 | 6.32 | 6.32 | -0.78% | 0.30 | 1.42% |
| 2025-06-19 | 6.56 | 6.57 | 6.35 | 6.37 | -3.04% | 0.50 | 2.35% |
| 2025-06-18 | 6.57 | 6.62 | 6.52 | 6.57 | -0.30% | 0.27 | 1.24% |
| 2025-06-17 | 6.66 | 6.70 | 6.55 | 6.59 | -1.05% | 0.36 | 1.64% |
| 2025-06-16 | 6.53 | 6.69 | 6.51 | 6.66 | +1.52% | 0.33 | 1.51% |
| 2025-06-13 | 6.71 | 6.72 | 6.52 | 6.56 | -2.24% | 0.44 | 2.02% |
| 2025-06-12 | 6.76 | 6.77 | 6.67 | 6.71 | -1.32% | 0.44 | 1.96% |
| 2025-06-11 | 6.82 | 6.88 | 6.77 | 6.80 | 0.00% | 0.39 | 1.70% |
| 2025-06-10 | 6.93 | 6.93 | 6.63 | 6.80 | -1.88% | 0.69 | 3.05% |
| 2025-06-09 | 6.89 | 6.93 | 6.86 | 6.93 | +0.43% | 0.59 | 2.57% |
| 2025-06-06 | 6.96 | 6.99 | 6.85 | 6.90 | -1.71% | 0.61 | 2.65% |
| 2025-06-05 | 6.89 | 7.15 | 6.89 | 7.02 | +2.33% | 0.78 | 3.34% |
| 2025-06-04 | 6.88 | 6.97 | 6.83 | 6.86 | +0.44% | 0.38 | 1.66% |
| 2025-06-03 | 6.85 | 6.97 | 6.81 | 6.83 | -1.30% | 0.43 | 1.88% |
| 2025-05-30 | 7.04 | 7.09 | 6.85 | 6.92 | -1.70% | 0.54 | 2.34% |
| 2025-05-29 | 6.91 | 7.10 | 6.89 | 7.04 | +2.03% | 0.53 | 2.27% |
| 2025-05-28 | 7.09 | 7.19 | 6.88 | 6.90 | -3.09% | 0.64 | 2.76% |
| 2025-05-27 | 7.14 | 7.19 | 7.08 | 7.12 | -0.56% | 0.35 | 1.46% |