春晖智控 sz.300943
40.11
+11.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.70 | 40.97 | 36.56 | 40.11 | +11.79% | 7.85 | 14.87% |
| 2026-05-21 | 39.14 | 40.50 | 35.50 | 35.88 | -7.41% | 5.35 | 10.58% |
| 2026-05-20 | 37.50 | 38.97 | 37.20 | 38.75 | +2.38% | 3.41 | 6.68% |
| 2026-05-19 | 37.69 | 38.66 | 36.99 | 37.85 | +0.42% | 3.68 | 7.31% |
| 2026-05-18 | 38.67 | 38.95 | 36.65 | 37.69 | -2.91% | 5.31 | 10.61% |
| 2026-05-15 | 38.85 | 39.75 | 38.01 | 38.82 | +1.09% | 6.06 | 11.68% |
| 2026-05-14 | 40.00 | 40.08 | 38.01 | 38.40 | -1.34% | 5.67 | 10.92% |
| 2026-05-13 | 35.23 | 40.20 | 35.23 | 38.92 | +7.13% | 8.92 | 17.46% |
| 2026-05-12 | 36.00 | 38.38 | 35.25 | 36.33 | +5.95% | 8.18 | 16.69% |
| 2026-05-11 | 36.02 | 36.50 | 33.85 | 34.29 | +4.70% | 10.79 | 22.91% |
| 2026-05-08 | 31.00 | 33.00 | 30.78 | 32.75 | +4.43% | 5.74 | 13.26% |
| 2026-05-07 | 29.73 | 32.35 | 29.73 | 31.36 | +6.63% | 4.86 | 11.68% |
| 2026-05-06 | 28.80 | 30.25 | 28.25 | 29.41 | +3.41% | 3.48 | 8.88% |
| 2026-04-30 | 29.51 | 29.51 | 28.07 | 28.44 | -2.70% | 2.92 | 7.66% |
| 2026-04-29 | 28.96 | 29.95 | 28.08 | 29.23 | +2.42% | 4.11 | 10.60% |
| 2026-04-28 | 28.88 | 28.96 | 27.55 | 28.54 | -1.07% | 2.39 | 6.33% |
| 2026-04-27 | 28.89 | 29.30 | 28.40 | 28.85 | -0.79% | 1.43 | 3.73% |
| 2026-04-24 | 29.25 | 29.64 | 28.62 | 29.08 | -1.56% | 1.99 | 5.14% |
| 2026-04-23 | 30.01 | 30.61 | 29.10 | 29.54 | -2.35% | 2.18 | 5.50% |
| 2026-04-22 | 29.16 | 30.35 | 29.01 | 30.25 | +1.68% | 2.54 | 6.34% |