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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.61 | 29.80 | 27.06 | 27.38 | -6.62% | 3.09 | 8.11% |
| 2026-03-20 | 30.43 | 30.99 | 29.30 | 29.32 | -2.69% | 2.65 | 6.60% |
| 2026-03-19 | 31.38 | 31.60 | 29.90 | 30.13 | -6.37% | 3.43 | 8.36% |
| 2026-03-18 | 29.52 | 33.13 | 29.20 | 32.18 | +11.20% | 5.86 | 14.04% |
| 2026-03-17 | 29.84 | 30.24 | 28.80 | 28.94 | -4.11% | 3.43 | 8.68% |
| 2026-03-16 | 32.20 | 32.67 | 29.36 | 30.18 | -9.61% | 6.56 | 16.09% |
| 2026-03-13 | 36.85 | 37.13 | 33.35 | 33.39 | -12.13% | 6.74 | 14.20% |
| 2026-03-12 | 35.70 | 38.85 | 35.70 | 38.00 | +4.54% | 9.55 | 18.99% |
| 2026-03-11 | 35.24 | 36.38 | 34.19 | 36.35 | +3.12% | 5.84 | 12.21% |
| 2026-03-10 | 34.97 | 36.58 | 34.95 | 35.25 | +1.79% | 5.42 | 11.35% |
| 2026-03-09 | 34.00 | 34.89 | 33.00 | 34.63 | -3.75% | 4.78 | 10.49% |
| 2026-03-06 | 34.08 | 36.60 | 32.44 | 35.98 | +3.12% | 7.35 | 15.83% |
| 2026-03-05 | 34.10 | 35.40 | 33.48 | 34.89 | +4.18% | 6.43 | 13.83% |
| 2026-03-04 | 33.30 | 35.19 | 33.08 | 33.49 | -1.90% | 5.41 | 11.87% |
| 2026-03-03 | 37.07 | 37.35 | 34.00 | 34.14 | -7.20% | 6.58 | 13.94% |
| 2026-03-02 | 38.73 | 39.09 | 36.33 | 36.79 | -7.26% | 7.83 | 15.61% |
| 2026-02-27 | 39.00 | 39.98 | 38.18 | 39.67 | +2.67% | 9.90 | 18.84% |
| 2026-02-26 | 32.18 | 38.64 | 31.76 | 38.64 | +20.00% | 9.97 | 20.60% |
| 2026-02-25 | 32.87 | 34.71 | 31.79 | 32.20 | -2.04% | 5.76 | 12.89% |
| 2026-02-24 | 32.37 | 34.33 | 32.25 | 32.87 | +4.35% | 4.32 | 9.71% |