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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.08 | 8.10 | 7.83 | 7.97 | -1.60% | 0.89 | 3.35% |
| 2026-04-20 | 8.03 | 8.11 | 8.00 | 8.10 | +0.75% | 0.82 | 3.05% |
| 2026-04-17 | 8.15 | 8.15 | 7.95 | 8.04 | -1.35% | 0.92 | 3.43% |
| 2026-04-16 | 8.11 | 8.18 | 7.93 | 8.15 | +0.74% | 0.91 | 3.38% |
| 2026-04-15 | 8.23 | 8.32 | 8.07 | 8.09 | -0.98% | 1.34 | 4.92% |
| 2026-04-14 | 8.19 | 8.27 | 8.06 | 8.17 | 0.00% | 0.88 | 3.26% |
| 2026-04-13 | 8.05 | 8.18 | 8.03 | 8.17 | +1.74% | 0.82 | 3.02% |
| 2026-04-10 | 8.18 | 8.25 | 8.03 | 8.03 | -0.86% | 0.94 | 3.48% |
| 2026-04-09 | 8.19 | 8.27 | 8.03 | 8.10 | -2.29% | 0.87 | 3.21% |
| 2026-04-08 | 8.19 | 8.30 | 8.11 | 8.29 | +4.41% | 1.04 | 3.80% |
| 2026-04-07 | 7.78 | 7.97 | 7.72 | 7.94 | +3.52% | 1.10 | 4.19% |
| 2026-04-03 | 8.09 | 8.10 | 7.66 | 7.67 | -4.72% | 1.25 | 4.81% |
| 2026-04-02 | 8.22 | 8.39 | 7.98 | 8.05 | -2.19% | 1.14 | 4.18% |
| 2026-04-01 | 8.39 | 8.42 | 8.17 | 8.23 | +0.86% | 1.00 | 3.61% |
| 2026-03-31 | 8.51 | 8.65 | 8.16 | 8.16 | -3.55% | 1.41 | 5.05% |
| 2026-03-30 | 8.38 | 8.53 | 8.24 | 8.46 | -0.94% | 1.19 | 4.27% |
| 2026-03-27 | 8.29 | 8.57 | 8.23 | 8.54 | +1.43% | 1.02 | 3.60% |
| 2026-03-26 | 8.93 | 8.93 | 8.38 | 8.42 | -5.07% | 1.70 | 5.96% |
| 2026-03-25 | 8.90 | 9.07 | 8.78 | 8.87 | -1.11% | 2.29 | 7.71% |
| 2026-03-24 | 8.53 | 9.01 | 8.49 | 8.97 | +7.68% | 2.73 | 9.39% |