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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.61 | 8.87 | 8.25 | 8.33 | -5.66% | 2.04 | 7.15% |
| 2026-03-20 | 9.30 | 9.40 | 8.83 | 8.83 | -4.44% | 2.28 | 7.58% |
| 2026-03-19 | 9.45 | 9.53 | 9.18 | 9.24 | -4.74% | 2.21 | 7.10% |
| 2026-03-18 | 9.50 | 9.71 | 9.38 | 9.70 | +3.30% | 2.81 | 8.81% |
| 2026-03-17 | 10.38 | 10.42 | 9.35 | 9.39 | -10.66% | 5.04 | 15.59% |
| 2026-03-16 | 10.29 | 10.53 | 9.88 | 10.51 | +2.24% | 2.75 | 8.12% |
| 2026-03-13 | 10.52 | 10.65 | 10.23 | 10.28 | -4.01% | 2.88 | 8.31% |
| 2026-03-12 | 10.78 | 11.07 | 10.55 | 10.71 | -2.10% | 4.16 | 11.65% |
| 2026-03-11 | 11.21 | 11.44 | 10.90 | 10.94 | -3.19% | 5.26 | 14.25% |
| 2026-03-10 | 11.01 | 11.64 | 11.01 | 11.30 | +1.71% | 6.90 | 18.22% |
| 2026-03-09 | 11.09 | 11.36 | 10.93 | 11.11 | -0.98% | 6.64 | 17.84% |
| 2026-03-06 | 11.58 | 11.65 | 11.08 | 11.22 | -3.11% | 12.23 | 32.40% |
| 2026-03-05 | 10.49 | 12.04 | 10.49 | 11.58 | +15.45% | 16.12 | 42.00% |
| 2026-03-04 | 9.15 | 10.35 | 9.08 | 10.03 | +7.39% | 5.08 | 15.40% |
| 2026-03-03 | 10.19 | 10.19 | 9.33 | 9.34 | -6.60% | 3.71 | 11.55% |
| 2026-03-02 | 10.28 | 10.38 | 9.89 | 10.00 | -3.47% | 4.63 | 13.78% |
| 2026-02-27 | 9.89 | 10.94 | 9.80 | 10.36 | +6.47% | 7.81 | 22.52% |
| 2026-02-26 | 9.60 | 9.79 | 9.51 | 9.73 | +0.62% | 2.20 | 6.83% |
| 2026-02-25 | 9.55 | 9.74 | 9.44 | 9.67 | +0.94% | 2.63 | 8.23% |
| 2026-02-24 | 9.36 | 9.61 | 9.33 | 9.58 | +3.79% | 2.40 | 7.58% |