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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.98 | 21.30 | 20.05 | 20.45 | -0.87% | 3.21 | 11.66% |
| 2025-12-16 | 20.50 | 20.91 | 20.18 | 20.63 | -0.67% | 2.87 | 10.40% |
| 2025-12-15 | 20.84 | 21.43 | 20.58 | 20.77 | +0.73% | 3.87 | 13.82% |
| 2025-12-12 | 18.98 | 21.21 | 18.85 | 20.62 | +7.96% | 5.25 | 19.28% |
| 2025-12-11 | 18.82 | 19.63 | 18.82 | 19.10 | +1.87% | 2.43 | 9.40% |
| 2025-12-10 | 18.85 | 18.98 | 18.65 | 18.75 | -0.69% | 1.05 | 4.17% |
| 2025-12-09 | 19.18 | 19.37 | 18.85 | 18.88 | -2.63% | 1.52 | 5.93% |
| 2025-12-08 | 19.66 | 19.80 | 19.31 | 19.39 | 0.00% | 2.48 | 9.47% |
| 2025-12-05 | 18.68 | 19.74 | 18.28 | 19.39 | +4.92% | 2.83 | 11.04% |
| 2025-12-04 | 18.19 | 18.69 | 18.11 | 18.48 | +0.60% | 1.53 | 6.14% |
| 2025-12-03 | 18.29 | 18.60 | 17.83 | 18.37 | +1.05% | 1.54 | 6.28% |
| 2025-12-02 | 18.35 | 18.66 | 18.02 | 18.18 | -1.73% | 1.13 | 4.61% |
| 2025-12-01 | 18.22 | 18.92 | 18.20 | 18.50 | +1.20% | 1.68 | 6.70% |
| 2025-11-28 | 18.35 | 18.57 | 18.13 | 18.28 | -0.49% | 1.74 | 7.07% |
| 2025-11-27 | 17.32 | 18.64 | 17.32 | 18.37 | +7.36% | 3.00 | 12.35% |
| 2025-11-26 | 17.48 | 17.63 | 17.08 | 17.11 | -1.67% | 0.92 | 3.97% |
| 2025-11-25 | 17.32 | 17.66 | 17.23 | 17.40 | +1.05% | 1.02 | 4.34% |
| 2025-11-24 | 17.05 | 17.33 | 16.82 | 17.22 | +2.26% | 0.95 | 4.12% |
| 2025-11-21 | 17.53 | 17.78 | 16.73 | 16.84 | -5.18% | 1.51 | 6.56% |
| 2025-11-20 | 18.15 | 18.34 | 17.69 | 17.76 | -1.72% | 1.14 | 4.75% |