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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.40 | 18.66 | 18.00 | 18.29 | -2.14% | 2.20 | 8.96% |
| 2025-10-21 | 18.99 | 19.21 | 18.40 | 18.69 | -1.53% | 2.76 | 11.00% |
| 2025-10-20 | 17.57 | 20.60 | 17.57 | 18.98 | +8.03% | 4.32 | 16.96% |
| 2025-10-17 | 18.36 | 18.50 | 17.42 | 17.57 | -6.04% | 2.14 | 8.92% |
| 2025-10-16 | 17.90 | 19.03 | 17.40 | 18.70 | +3.37% | 3.53 | 14.45% |
| 2025-10-15 | 18.48 | 18.48 | 17.79 | 18.09 | -1.63% | 2.57 | 10.63% |
| 2025-10-14 | 17.35 | 18.39 | 17.00 | 18.39 | +9.33% | 4.19 | 17.31% |
| 2025-10-13 | 16.44 | 16.89 | 16.00 | 16.82 | -0.71% | 0.79 | 3.54% |
| 2025-10-10 | 16.48 | 17.15 | 16.45 | 16.94 | +2.29% | 1.23 | 5.43% |
| 2025-10-09 | 16.18 | 16.65 | 16.17 | 16.56 | +2.35% | 0.72 | 3.25% |
| 2025-09-30 | 16.40 | 16.49 | 16.11 | 16.18 | -1.10% | 0.56 | 2.54% |
| 2025-09-29 | 16.17 | 16.46 | 15.90 | 16.36 | +1.24% | 0.62 | 2.85% |
| 2025-09-26 | 16.13 | 16.34 | 15.90 | 16.16 | +0.44% | 0.63 | 2.91% |
| 2025-09-25 | 16.52 | 16.68 | 16.08 | 16.09 | -2.43% | 0.81 | 3.70% |
| 2025-09-24 | 16.43 | 16.62 | 16.31 | 16.49 | +0.12% | 0.62 | 2.80% |
| 2025-09-23 | 16.69 | 16.69 | 16.06 | 16.47 | -1.44% | 0.85 | 3.86% |
| 2025-09-22 | 16.70 | 16.75 | 16.33 | 16.71 | +0.42% | 0.60 | 2.71% |
| 2025-09-19 | 16.77 | 17.00 | 16.57 | 16.64 | -1.54% | 0.64 | 2.86% |
| 2025-09-18 | 17.23 | 17.35 | 16.68 | 16.90 | -1.63% | 1.04 | 4.56% |
| 2025-09-17 | 17.16 | 17.47 | 17.11 | 17.18 | -0.81% | 0.81 | 3.49% |