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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.66 | 14.95 | 14.59 | 14.75 | -0.34% | 1.51 | 7.61% |
| 2025-06-23 | 14.40 | 14.83 | 14.32 | 14.80 | +2.00% | 1.25 | 6.38% |
| 2025-06-20 | 15.12 | 15.45 | 14.50 | 14.51 | -5.16% | 2.07 | 10.40% |
| 2025-06-19 | 16.30 | 16.32 | 15.22 | 15.30 | -8.93% | 3.01 | 14.16% |
| 2025-06-18 | 15.52 | 17.11 | 15.50 | 16.80 | +4.87% | 4.14 | 18.89% |
| 2025-06-17 | 15.03 | 16.20 | 15.03 | 16.02 | +6.23% | 3.51 | 16.52% |
| 2025-06-16 | 15.30 | 15.54 | 14.98 | 15.08 | -3.15% | 2.24 | 11.01% |
| 2025-06-13 | 14.49 | 16.69 | 14.22 | 15.57 | +7.08% | 3.52 | 17.17% |
| 2025-06-12 | 14.74 | 14.74 | 14.36 | 14.54 | -1.42% | 1.15 | 5.93% |
| 2025-06-11 | 14.15 | 14.88 | 14.04 | 14.75 | +4.54% | 1.70 | 8.70% |
| 2025-06-10 | 14.32 | 14.58 | 13.92 | 14.11 | -1.60% | 0.97 | 5.08% |
| 2025-06-09 | 14.30 | 14.43 | 14.19 | 14.34 | +0.63% | 0.74 | 3.84% |
| 2025-06-06 | 14.16 | 14.42 | 14.04 | 14.25 | +0.78% | 0.88 | 4.59% |
| 2025-06-05 | 14.29 | 14.43 | 14.08 | 14.14 | -1.05% | 0.70 | 3.68% |
| 2025-06-04 | 14.14 | 14.38 | 14.03 | 14.29 | +2.14% | 0.74 | 3.87% |
| 2025-06-03 | 13.93 | 14.18 | 13.93 | 13.99 | +0.14% | 0.60 | 3.17% |
| 2025-05-30 | 14.34 | 14.41 | 13.91 | 13.97 | -2.58% | 0.81 | 4.28% |
| 2025-05-29 | 14.18 | 14.53 | 14.12 | 14.34 | +0.63% | 1.23 | 6.36% |
| 2025-05-28 | 14.06 | 14.53 | 13.96 | 14.25 | +1.41% | 1.37 | 7.11% |
| 2025-05-27 | 14.25 | 14.29 | 13.89 | 14.05 | -0.63% | 1.07 | 5.63% |