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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.27 | 9.42 | 9.22 | 9.23 | -1.18% | 1.35 | 4.34% |
| 2026-02-12 | 9.37 | 9.45 | 9.16 | 9.34 | +0.21% | 1.70 | 5.46% |
| 2026-02-11 | 9.57 | 9.57 | 9.29 | 9.32 | -2.51% | 2.03 | 6.46% |
| 2026-02-10 | 9.60 | 9.72 | 9.52 | 9.56 | -1.14% | 2.90 | 9.08% |
| 2026-02-09 | 9.45 | 9.75 | 9.45 | 9.67 | +2.33% | 3.90 | 12.16% |
| 2026-02-06 | 9.41 | 9.57 | 9.35 | 9.45 | 0.00% | 3.92 | 12.43% |
| 2026-02-05 | 9.70 | 9.86 | 9.33 | 9.45 | -5.31% | 6.93 | 21.92% |
| 2026-02-04 | 8.25 | 9.98 | 8.25 | 9.98 | +19.95% | 6.12 | 19.04% |
| 2026-02-03 | 8.22 | 8.32 | 8.11 | 8.32 | +2.21% | 0.84 | 3.07% |
| 2026-02-02 | 8.09 | 8.40 | 8.09 | 8.14 | -0.12% | 1.13 | 4.11% |
| 2026-01-30 | 8.41 | 8.43 | 8.01 | 8.15 | -3.09% | 1.25 | 4.56% |
| 2026-01-29 | 8.60 | 8.73 | 8.41 | 8.41 | -3.11% | 1.36 | 4.78% |
| 2026-01-28 | 9.08 | 9.11 | 8.66 | 8.68 | -3.02% | 1.51 | 5.17% |
| 2026-01-27 | 9.10 | 9.15 | 8.58 | 8.95 | -1.65% | 2.13 | 7.25% |
| 2026-01-26 | 9.33 | 9.45 | 9.05 | 9.10 | -3.19% | 2.88 | 9.40% |
| 2026-01-23 | 9.27 | 9.62 | 9.27 | 9.40 | +3.64% | 3.18 | 10.13% |
| 2026-01-22 | 9.00 | 9.18 | 8.92 | 9.07 | +0.67% | 1.45 | 4.80% |
| 2026-01-21 | 8.97 | 9.20 | 8.72 | 9.01 | -0.55% | 1.69 | 5.67% |
| 2026-01-20 | 9.30 | 9.38 | 9.01 | 9.06 | -2.58% | 2.00 | 6.57% |
| 2026-01-19 | 8.89 | 9.34 | 8.88 | 9.30 | +2.31% | 2.57 | 8.34% |