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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.76 | 15.95 | 15.58 | 15.74 | +0.38% | 1.10 | 5.18% |
| 2025-07-21 | 15.56 | 15.75 | 15.37 | 15.68 | +0.71% | 0.96 | 4.58% |
| 2025-07-18 | 15.64 | 16.00 | 15.48 | 15.57 | +1.37% | 1.90 | 8.98% |
| 2025-07-17 | 14.89 | 15.54 | 14.79 | 15.36 | +3.43% | 1.33 | 6.50% |
| 2025-07-16 | 14.72 | 14.95 | 14.64 | 14.85 | +0.95% | 0.46 | 2.32% |
| 2025-07-15 | 14.97 | 15.01 | 14.57 | 14.71 | -1.61% | 0.70 | 3.54% |
| 2025-07-14 | 14.79 | 15.03 | 14.75 | 14.95 | +1.01% | 0.54 | 2.69% |
| 2025-07-11 | 15.14 | 15.23 | 14.63 | 14.80 | -1.92% | 1.14 | 5.72% |
| 2025-07-10 | 14.86 | 15.40 | 14.74 | 15.09 | +0.80% | 0.96 | 4.74% |
| 2025-07-09 | 15.47 | 15.68 | 14.95 | 14.97 | -3.23% | 1.28 | 6.24% |
| 2025-07-08 | 15.42 | 15.47 | 15.29 | 15.47 | +0.39% | 0.73 | 3.51% |
| 2025-07-07 | 15.31 | 15.49 | 15.26 | 15.41 | +0.13% | 0.65 | 3.15% |
| 2025-07-04 | 15.80 | 16.16 | 15.31 | 15.39 | -3.33% | 1.25 | 5.95% |
| 2025-07-03 | 15.75 | 15.95 | 15.55 | 15.92 | -0.25% | 1.35 | 6.41% |
| 2025-07-02 | 15.31 | 15.96 | 15.08 | 15.96 | +3.91% | 2.22 | 10.55% |
| 2025-07-01 | 15.53 | 15.79 | 15.14 | 15.36 | -0.71% | 1.22 | 5.89% |
| 2025-06-30 | 15.23 | 15.56 | 15.21 | 15.47 | +1.24% | 1.03 | 4.98% |
| 2025-06-27 | 15.40 | 15.50 | 15.22 | 15.28 | -2.36% | 1.48 | 7.20% |
| 2025-06-26 | 14.80 | 15.78 | 14.73 | 15.65 | +5.32% | 2.54 | 12.38% |
| 2025-06-25 | 14.75 | 15.21 | 14.48 | 14.86 | +0.75% | 1.73 | 8.70% |