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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.31 | 17.45 | 16.95 | 17.32 | -0.29% | 0.92 | 3.97% |
| 2025-09-15 | 17.77 | 17.79 | 17.30 | 17.37 | -0.06% | 1.08 | 4.57% |
| 2025-09-12 | 17.11 | 17.79 | 16.94 | 17.38 | +1.58% | 1.41 | 6.00% |
| 2025-09-11 | 16.74 | 17.13 | 16.40 | 17.11 | +2.21% | 0.91 | 4.04% |
| 2025-09-10 | 16.70 | 16.90 | 16.54 | 16.74 | -0.18% | 0.64 | 2.84% |
| 2025-09-09 | 17.21 | 17.21 | 16.73 | 16.77 | -2.95% | 0.84 | 3.69% |
| 2025-09-08 | 16.91 | 17.30 | 16.90 | 17.28 | +1.71% | 0.89 | 3.88% |
| 2025-09-05 | 16.65 | 17.00 | 16.40 | 16.99 | +2.29% | 0.81 | 3.61% |
| 2025-09-04 | 17.20 | 17.29 | 16.31 | 16.61 | -4.15% | 1.23 | 5.44% |
| 2025-09-03 | 17.23 | 17.77 | 17.12 | 17.33 | +0.64% | 1.46 | 6.25% |
| 2025-09-02 | 17.50 | 17.58 | 16.85 | 17.22 | -1.26% | 1.14 | 4.92% |
| 2025-09-01 | 17.37 | 17.45 | 17.10 | 17.44 | +2.17% | 0.89 | 3.84% |
| 2025-08-29 | 17.51 | 17.55 | 17.03 | 17.07 | -2.51% | 1.09 | 4.74% |
| 2025-08-28 | 17.28 | 17.69 | 16.65 | 17.51 | +0.57% | 1.82 | 7.87% |
| 2025-08-27 | 18.25 | 18.57 | 17.40 | 17.41 | -4.24% | 2.25 | 9.30% |
| 2025-08-26 | 18.65 | 18.65 | 18.07 | 18.18 | -2.52% | 1.80 | 7.34% |
| 2025-08-25 | 18.29 | 18.79 | 18.00 | 18.65 | +1.41% | 2.67 | 10.76% |
| 2025-08-22 | 18.46 | 18.68 | 18.21 | 18.39 | -2.49% | 2.50 | 10.12% |
| 2025-08-21 | 18.96 | 19.48 | 18.34 | 18.86 | -0.53% | 3.66 | 14.52% |
| 2025-08-20 | 18.00 | 19.27 | 17.94 | 18.96 | +5.10% | 4.37 | 17.34% |