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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.31 | 9.57 | 8.79 | 9.16 | -4.38% | 6.25 | 20.62% |
| 2025-12-16 | 9.59 | 10.16 | 9.53 | 9.58 | -6.63% | 9.71 | 29.65% |
| 2025-12-15 | 8.84 | 10.26 | 8.79 | 10.26 | +20.00% | 11.66 | 35.21% |
| 2025-12-12 | 8.12 | 8.74 | 8.10 | 8.55 | +4.27% | 5.85 | 20.87% |
| 2025-12-11 | 7.58 | 8.59 | 7.58 | 8.20 | +8.04% | 4.76 | 17.38% |
| 2025-12-10 | 7.77 | 7.78 | 7.51 | 7.59 | -2.19% | 0.90 | 3.56% |
| 2025-12-09 | 7.95 | 7.95 | 7.74 | 7.76 | -2.63% | 0.86 | 3.29% |
| 2025-12-08 | 7.94 | 8.09 | 7.85 | 7.97 | +1.66% | 1.32 | 4.95% |
| 2025-12-05 | 7.70 | 7.87 | 7.50 | 7.84 | +2.22% | 1.29 | 4.99% |
| 2025-12-04 | 7.75 | 7.92 | 7.59 | 7.67 | -1.29% | 1.21 | 4.72% |
| 2025-12-03 | 7.90 | 7.99 | 7.64 | 7.77 | -2.02% | 1.08 | 4.18% |
| 2025-12-02 | 7.94 | 7.96 | 7.71 | 7.93 | -0.50% | 1.28 | 4.91% |
| 2025-12-01 | 7.58 | 8.26 | 7.50 | 7.97 | +4.46% | 2.05 | 7.75% |
| 2025-11-28 | 7.48 | 7.80 | 7.41 | 7.63 | +1.33% | 1.02 | 4.03% |
| 2025-11-27 | 7.52 | 7.64 | 7.38 | 7.53 | +0.27% | 0.94 | 3.77% |
| 2025-11-26 | 7.67 | 7.92 | 7.49 | 7.51 | -2.21% | 0.97 | 3.80% |
| 2025-11-25 | 7.45 | 7.77 | 7.42 | 7.68 | +3.36% | 1.29 | 5.04% |
| 2025-11-24 | 7.50 | 7.54 | 7.26 | 7.43 | +0.41% | 1.00 | 4.06% |
| 2025-11-21 | 7.79 | 7.88 | 7.37 | 7.40 | -7.38% | 1.91 | 7.58% |
| 2025-11-20 | 8.06 | 8.52 | 7.88 | 7.99 | -2.56% | 2.62 | 9.66% |