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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.39 | 14.26 | 13.39 | 14.14 | +5.32% | 1.57 | 8.31% |
| 2025-05-23 | 13.51 | 13.75 | 13.39 | 13.43 | -0.59% | 0.58 | 3.15% |
| 2025-05-22 | 13.78 | 13.87 | 13.46 | 13.51 | -2.64% | 0.73 | 3.97% |
| 2025-05-21 | 14.03 | 14.11 | 13.77 | 13.87 | -1.82% | 0.85 | 4.51% |
| 2025-05-20 | 13.69 | 14.25 | 13.65 | 14.13 | +3.56% | 1.54 | 8.10% |
| 2025-05-19 | 13.94 | 13.98 | 13.34 | 13.65 | +0.73% | 0.65 | 3.56% |
| 2025-05-16 | 13.41 | 13.79 | 13.40 | 13.55 | +1.11% | 0.49 | 2.64% |
| 2025-05-15 | 13.57 | 13.58 | 13.29 | 13.40 | -0.88% | 0.40 | 2.20% |
| 2025-05-14 | 13.60 | 13.74 | 13.44 | 13.52 | -0.73% | 0.51 | 2.80% |
| 2025-05-13 | 13.87 | 13.94 | 13.60 | 13.62 | -1.36% | 0.55 | 2.97% |
| 2025-05-12 | 13.74 | 13.94 | 13.68 | 13.80 | +0.87% | 0.61 | 3.25% |
| 2025-05-09 | 13.88 | 13.97 | 13.57 | 13.69 | -1.43% | 0.66 | 3.55% |
| 2025-05-08 | 13.55 | 13.91 | 13.45 | 13.88 | +2.04% | 0.94 | 5.02% |
| 2025-05-07 | 13.31 | 13.98 | 13.27 | 13.61 | +2.77% | 1.27 | 6.88% |
| 2025-05-06 | 12.86 | 13.28 | 12.86 | 13.24 | +3.25% | 0.67 | 3.75% |