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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.01 | 8.64 | 7.97 | 8.20 | +2.12% | 2.55 | 9.22% |
| 2025-11-18 | 8.29 | 8.37 | 8.01 | 8.03 | -3.72% | 1.45 | 5.37% |
| 2025-11-17 | 8.10 | 8.44 | 7.87 | 8.34 | +2.33% | 2.66 | 9.73% |
| 2025-11-14 | 8.10 | 8.37 | 7.99 | 8.15 | +1.24% | 2.02 | 7.40% |
| 2025-11-13 | 7.99 | 8.09 | 7.84 | 8.05 | +0.25% | 1.45 | 5.43% |
| 2025-11-12 | 8.15 | 8.23 | 7.93 | 8.03 | -2.07% | 1.66 | 6.20% |
| 2025-11-11 | 8.29 | 8.40 | 8.15 | 8.20 | -0.73% | 1.82 | 6.61% |
| 2025-11-10 | 8.25 | 8.38 | 8.20 | 8.26 | -1.20% | 1.80 | 6.53% |
| 2025-11-07 | 8.28 | 8.63 | 8.24 | 8.36 | -0.36% | 2.82 | 10.02% |
| 2025-11-06 | 8.53 | 8.69 | 8.32 | 8.39 | -1.87% | 3.36 | 12.00% |
| 2025-11-05 | 8.15 | 8.79 | 8.11 | 8.55 | +2.89% | 4.78 | 16.91% |
| 2025-11-04 | 8.03 | 8.45 | 7.98 | 8.31 | +3.23% | 4.51 | 16.44% |
| 2025-11-03 | 8.21 | 8.26 | 7.96 | 8.05 | -2.31% | 2.69 | 10.02% |
| 2025-10-31 | 7.76 | 8.74 | 7.76 | 8.24 | +8.56% | 4.78 | 17.15% |
| 2025-10-30 | 7.89 | 7.89 | 7.59 | 7.59 | -3.68% | 1.59 | 6.21% |
| 2025-10-29 | 7.59 | 8.09 | 7.44 | 7.88 | +2.74% | 2.41 | 9.29% |
| 2025-10-28 | 7.67 | 7.83 | 7.65 | 7.67 | -0.39% | 1.01 | 3.91% |
| 2025-10-27 | 7.79 | 7.85 | 7.62 | 7.70 | -0.65% | 1.43 | 5.58% |
| 2025-10-24 | 7.83 | 7.87 | 7.66 | 7.75 | -1.52% | 1.57 | 6.08% |
| 2025-10-23 | 7.90 | 7.99 | 7.63 | 7.87 | -2.11% | 2.53 | 9.74% |