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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.54 | 18.67 | 18.00 | 18.07 | -2.90% | 1.36 | 5.56% |
| 2025-11-18 | 19.23 | 19.23 | 18.40 | 18.61 | -4.07% | 2.24 | 8.95% |
| 2025-11-17 | 19.08 | 19.57 | 19.06 | 19.40 | +1.25% | 1.78 | 6.86% |
| 2025-11-14 | 19.15 | 19.50 | 19.11 | 19.16 | -1.94% | 1.95 | 7.50% |
| 2025-11-13 | 19.72 | 19.96 | 19.39 | 19.54 | -1.66% | 3.16 | 11.97% |
| 2025-11-12 | 21.03 | 21.27 | 19.54 | 19.87 | -8.14% | 4.55 | 16.92% |
| 2025-11-11 | 21.46 | 22.17 | 20.93 | 21.63 | +2.80% | 5.28 | 18.25% |
| 2025-11-10 | 22.44 | 23.10 | 20.93 | 21.04 | -7.92% | 6.44 | 22.03% |
| 2025-11-07 | 22.38 | 23.95 | 21.08 | 22.85 | +2.47% | 9.57 | 31.86% |
| 2025-11-06 | 21.51 | 25.21 | 21.10 | 22.30 | +3.72% | 10.95 | 35.88% |
| 2025-11-05 | 19.13 | 21.88 | 19.08 | 21.50 | +8.26% | 7.37 | 26.68% |
| 2025-11-04 | 19.24 | 20.26 | 18.84 | 19.86 | +3.92% | 4.85 | 18.28% |
| 2025-11-03 | 18.30 | 19.16 | 18.12 | 19.11 | +4.08% | 3.28 | 12.97% |
| 2025-10-31 | 18.76 | 18.84 | 18.24 | 18.36 | -2.24% | 2.00 | 8.09% |
| 2025-10-30 | 19.40 | 19.40 | 18.65 | 18.78 | -2.79% | 2.95 | 11.60% |
| 2025-10-29 | 18.36 | 20.00 | 18.27 | 19.32 | +4.04% | 4.90 | 18.90% |
| 2025-10-28 | 17.58 | 19.20 | 17.41 | 18.57 | +4.92% | 3.20 | 12.89% |
| 2025-10-27 | 17.90 | 17.98 | 17.62 | 17.70 | +0.68% | 1.22 | 5.12% |
| 2025-10-24 | 17.98 | 18.33 | 17.58 | 17.58 | -2.06% | 1.70 | 7.08% |
| 2025-10-23 | 18.02 | 18.10 | 17.54 | 17.95 | -1.86% | 1.50 | 6.29% |