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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.57 | 30.57 | 29.54 | 29.75 | -3.00% | 2.94 | 7.36% |
| 2026-04-20 | 30.66 | 31.00 | 30.27 | 30.67 | -0.36% | 3.36 | 8.16% |
| 2026-04-17 | 30.72 | 31.08 | 30.60 | 30.78 | -1.50% | 2.45 | 5.92% |
| 2026-04-16 | 31.19 | 31.51 | 30.39 | 31.25 | +0.74% | 4.27 | 10.28% |
| 2026-04-15 | 33.94 | 34.10 | 30.80 | 31.02 | -8.22% | 7.41 | 17.26% |
| 2026-04-14 | 33.22 | 35.00 | 32.25 | 33.80 | +14.58% | 11.09 | 24.61% |
| 2026-04-13 | 28.79 | 29.68 | 28.00 | 29.50 | +1.44% | 2.94 | 7.59% |
| 2026-04-10 | 28.75 | 29.40 | 28.46 | 29.08 | +2.14% | 3.18 | 8.15% |
| 2026-04-09 | 28.46 | 28.88 | 27.72 | 28.47 | -0.80% | 2.12 | 5.58% |
| 2026-04-08 | 26.95 | 28.99 | 26.95 | 28.70 | +9.67% | 2.82 | 7.41% |
| 2026-04-07 | 26.21 | 26.74 | 26.09 | 26.17 | +0.27% | 1.28 | 3.62% |
| 2026-04-03 | 27.00 | 27.20 | 25.90 | 26.10 | -3.55% | 1.98 | 5.62% |
| 2026-04-02 | 27.47 | 27.87 | 26.79 | 27.06 | -2.28% | 2.01 | 5.49% |
| 2026-04-01 | 28.20 | 28.65 | 27.32 | 27.69 | +0.40% | 2.05 | 5.48% |
| 2026-03-31 | 28.84 | 29.49 | 27.56 | 27.58 | -4.73% | 2.85 | 7.45% |
| 2026-03-30 | 27.19 | 29.20 | 27.19 | 28.95 | +3.58% | 3.31 | 8.62% |
| 2026-03-27 | 27.62 | 28.45 | 27.53 | 27.95 | -1.65% | 2.38 | 6.33% |
| 2026-03-26 | 28.15 | 29.66 | 27.26 | 28.42 | +2.93% | 4.14 | 10.86% |
| 2026-03-25 | 28.11 | 29.06 | 27.42 | 27.61 | -0.90% | 2.40 | 6.34% |
| 2026-03-24 | 28.45 | 28.62 | 26.93 | 27.86 | +1.75% | 2.25 | 6.04% |