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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.30 | 18.35 | 17.87 | 18.04 | -0.22% | 1.75 | 7.21% |
| 2025-08-18 | 18.19 | 18.33 | 18.01 | 18.08 | +0.78% | 2.09 | 8.58% |
| 2025-08-15 | 17.40 | 18.03 | 17.40 | 17.94 | +3.46% | 2.15 | 9.02% |
| 2025-08-14 | 18.33 | 18.69 | 17.34 | 17.34 | -6.27% | 3.30 | 13.71% |
| 2025-08-13 | 18.70 | 18.96 | 18.30 | 18.50 | -2.01% | 3.30 | 13.27% |
| 2025-08-12 | 19.02 | 19.12 | 18.52 | 18.88 | -3.33% | 4.48 | 17.73% |
| 2025-08-11 | 18.34 | 19.85 | 18.00 | 19.53 | +3.99% | 6.75 | 26.58% |
| 2025-08-08 | 18.25 | 20.88 | 18.05 | 18.78 | +3.76% | 8.41 | 32.51% |
| 2025-08-07 | 17.85 | 18.44 | 17.51 | 18.10 | +2.32% | 5.87 | 24.33% |
| 2025-08-06 | 18.62 | 18.62 | 17.60 | 17.69 | -4.99% | 7.42 | 30.77% |
| 2025-08-05 | 15.57 | 18.62 | 15.51 | 18.62 | +19.97% | 5.59 | 23.78% |
| 2025-08-04 | 15.12 | 15.53 | 15.08 | 15.52 | +1.90% | 0.67 | 3.22% |
| 2025-08-01 | 15.01 | 15.26 | 14.90 | 15.23 | +1.26% | 0.49 | 2.41% |
| 2025-07-31 | 15.25 | 15.39 | 15.00 | 15.04 | -1.38% | 0.65 | 3.20% |
| 2025-07-30 | 15.54 | 15.55 | 15.09 | 15.25 | -1.99% | 0.73 | 3.54% |
| 2025-07-29 | 15.68 | 15.72 | 15.36 | 15.56 | -1.08% | 0.73 | 3.50% |
| 2025-07-28 | 15.55 | 15.80 | 15.46 | 15.73 | +1.35% | 0.83 | 3.95% |
| 2025-07-25 | 15.43 | 15.57 | 15.26 | 15.52 | +0.32% | 0.66 | 3.21% |
| 2025-07-24 | 15.48 | 15.61 | 15.37 | 15.47 | -0.06% | 0.76 | 3.65% |
| 2025-07-23 | 15.78 | 15.85 | 15.41 | 15.48 | -1.65% | 0.98 | 4.68% |