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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.43 | 26.07 | 23.00 | 24.94 | +6.44% | 5.42 | 16.51% |
| 2026-01-15 | 24.80 | 25.00 | 23.05 | 23.43 | -9.19% | 5.43 | 17.07% |
| 2026-01-14 | 24.60 | 27.40 | 24.60 | 25.80 | +6.70% | 9.95 | 28.34% |
| 2026-01-13 | 25.22 | 26.50 | 24.01 | 24.18 | +0.29% | 6.97 | 20.88% |
| 2026-01-12 | 23.67 | 24.78 | 23.60 | 24.11 | +3.79% | 6.66 | 20.51% |
| 2026-01-09 | 22.85 | 25.18 | 22.30 | 23.23 | +6.76% | 7.86 | 24.56% |
| 2026-01-08 | 21.10 | 21.76 | 21.02 | 21.76 | +2.59% | 3.56 | 12.30% |
| 2026-01-07 | 21.28 | 21.43 | 20.82 | 21.21 | -0.42% | 2.70 | 9.53% |
| 2026-01-06 | 20.53 | 21.30 | 20.53 | 21.30 | +2.55% | 3.38 | 11.95% |
| 2026-01-05 | 20.68 | 21.10 | 20.42 | 20.77 | -0.05% | 2.23 | 7.98% |
| 2025-12-31 | 20.46 | 21.06 | 20.21 | 20.78 | +1.51% | 2.07 | 7.45% |
| 2025-12-30 | 20.89 | 20.95 | 20.40 | 20.47 | -1.35% | 1.96 | 7.07% |
| 2025-12-29 | 20.60 | 20.89 | 20.46 | 20.75 | -0.29% | 1.74 | 6.27% |
| 2025-12-26 | 20.90 | 21.23 | 20.52 | 20.81 | -1.33% | 2.68 | 9.57% |
| 2025-12-25 | 20.32 | 21.27 | 20.00 | 21.09 | +3.79% | 3.77 | 13.39% |
| 2025-12-24 | 19.32 | 20.41 | 18.94 | 20.32 | +5.18% | 2.49 | 9.30% |
| 2025-12-23 | 19.66 | 19.76 | 19.18 | 19.32 | -2.28% | 1.74 | 6.66% |
| 2025-12-22 | 20.30 | 20.40 | 19.69 | 19.77 | -1.98% | 2.22 | 8.32% |
| 2025-12-19 | 20.31 | 20.94 | 19.90 | 20.17 | 0.00% | 2.60 | 9.55% |
| 2025-12-18 | 20.11 | 20.95 | 20.03 | 20.17 | -1.37% | 3.05 | 11.06% |