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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.62 | 8.39 | 7.56 | 8.04 | +6.35% | 3.56 | 13.48% |
| 2025-10-21 | 7.57 | 7.61 | 7.49 | 7.56 | +0.67% | 0.68 | 2.70% |
| 2025-10-20 | 7.45 | 7.59 | 7.43 | 7.51 | +2.04% | 0.81 | 3.25% |
| 2025-10-17 | 7.65 | 7.70 | 7.33 | 7.36 | -3.92% | 1.06 | 4.24% |
| 2025-10-16 | 7.79 | 7.81 | 7.62 | 7.66 | -1.29% | 1.17 | 4.55% |
| 2025-10-15 | 7.65 | 7.79 | 7.51 | 7.76 | +1.31% | 1.47 | 5.73% |
| 2025-10-14 | 7.81 | 7.90 | 7.63 | 7.66 | -3.04% | 2.22 | 8.61% |
| 2025-10-13 | 7.26 | 7.90 | 7.18 | 7.90 | +3.95% | 2.69 | 10.51% |
| 2025-10-10 | 7.40 | 7.74 | 7.34 | 7.60 | +2.70% | 1.80 | 7.15% |
| 2025-10-09 | 7.58 | 7.61 | 7.38 | 7.40 | -0.80% | 2.16 | 8.68% |
| 2025-09-30 | 7.30 | 7.66 | 7.29 | 7.46 | +1.77% | 2.72 | 10.99% |
| 2025-09-29 | 6.87 | 7.96 | 6.87 | 7.33 | +7.01% | 3.43 | 13.82% |
| 2025-09-26 | 6.70 | 7.08 | 6.62 | 6.85 | +2.24% | 1.07 | 4.66% |
| 2025-09-25 | 6.79 | 6.86 | 6.70 | 6.70 | -1.62% | 0.61 | 2.71% |
| 2025-09-24 | 6.76 | 6.85 | 6.70 | 6.81 | +0.59% | 0.66 | 2.93% |
| 2025-09-23 | 6.91 | 6.91 | 6.58 | 6.77 | -2.03% | 0.80 | 3.59% |
| 2025-09-22 | 6.85 | 6.94 | 6.78 | 6.91 | +0.29% | 0.47 | 2.06% |
| 2025-09-19 | 7.01 | 7.07 | 6.84 | 6.89 | -1.71% | 0.82 | 3.57% |
| 2025-09-18 | 7.25 | 7.28 | 6.95 | 7.01 | -3.31% | 1.06 | 4.46% |
| 2025-09-17 | 7.21 | 7.34 | 7.12 | 7.25 | -0.14% | 0.86 | 3.58% |