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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 33.18 | 33.66 | 31.31 | 31.50 | -6.00% | 4.40 | 10.14% |
| 2026-02-12 | 33.30 | 34.19 | 32.70 | 33.51 | +0.96% | 4.95 | 11.02% |
| 2026-02-11 | 35.39 | 35.75 | 32.73 | 33.19 | -6.30% | 6.18 | 13.55% |
| 2026-02-10 | 34.47 | 36.87 | 33.10 | 35.42 | +4.36% | 8.85 | 18.86% |
| 2026-02-09 | 30.70 | 35.36 | 30.70 | 33.94 | +10.30% | 7.85 | 17.68% |
| 2026-02-06 | 31.35 | 32.21 | 30.58 | 30.77 | -3.09% | 5.24 | 12.53% |
| 2026-02-05 | 32.30 | 33.60 | 31.59 | 31.75 | -6.42% | 6.76 | 15.53% |
| 2026-02-04 | 30.67 | 35.88 | 30.67 | 33.93 | +11.25% | 11.75 | 25.48% |
| 2026-02-03 | 28.01 | 31.22 | 27.73 | 30.50 | +12.01% | 6.80 | 16.98% |
| 2026-02-02 | 27.61 | 28.70 | 26.76 | 27.23 | -1.38% | 3.71 | 10.01% |
| 2026-01-30 | 28.22 | 28.58 | 26.71 | 27.61 | -2.33% | 3.65 | 9.93% |
| 2026-01-29 | 25.65 | 29.98 | 25.26 | 28.27 | +8.23% | 8.29 | 22.12% |
| 2026-01-28 | 28.47 | 28.47 | 26.12 | 26.12 | -11.61% | 6.64 | 18.30% |
| 2026-01-27 | 28.71 | 29.92 | 26.93 | 29.55 | +2.93% | 6.80 | 17.95% |
| 2026-01-26 | 29.47 | 30.48 | 28.06 | 28.71 | -6.48% | 7.27 | 18.56% |
| 2026-01-23 | 27.44 | 31.50 | 27.29 | 30.70 | +12.29% | 10.20 | 25.40% |
| 2026-01-22 | 27.09 | 28.80 | 26.39 | 27.34 | +0.51% | 6.70 | 18.00% |
| 2026-01-21 | 26.42 | 28.31 | 25.58 | 27.20 | -0.07% | 6.79 | 18.80% |
| 2026-01-20 | 26.46 | 27.83 | 26.03 | 27.22 | +1.45% | 6.55 | 18.08% |
| 2026-01-19 | 26.21 | 28.33 | 25.51 | 26.83 | +7.58% | 7.77 | 21.43% |