昌红科技
SZ300151 前复权 GEM
19.82
-0.58
(-2.84%)
今开
20.44
最高
20.65
最低
19.71
昨收
20.40
振幅
4.61%
成交量
1,442.5万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
20.38
MA10
20.60
MA20
18.64
MA60
17.02
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.44 | 20.65 | 19.71 | 19.82 | 1,442万 |
| 2 | 2026-09-29 | 20.26 | 21.00 | 20.25 | 20.40 | 2,243万 |
| 3 | 2026-09-28 | 20.70 | 21.60 | 19.66 | 19.87 | 2,066万 |
| 4 | 2026-09-24 | 21.05 | 21.30 | 20.63 | 20.63 | 1,302万 |
| 5 | 2026-09-23 | 20.97 | 21.37 | 20.52 | 21.16 | 1,737万 |
| 6 | 2026-09-22 | 21.28 | 21.55 | 20.51 | 21.20 | 2,446万 |
| 7 | 2026-09-21 | 20.73 | 21.69 | 20.52 | 21.46 | 2,874万 |
| 8 | 2026-09-18 | 20.45 | 20.92 | 20.07 | 20.70 | 2,382万 |
| 9 | 2026-09-17 | 20.55 | 20.56 | 19.61 | 20.16 | 2,919万 |
| 10 | 2026-09-16 | 18.87 | 20.83 | 18.61 | 20.58 | 4,354万 |
| 11 | 2026-09-15 | 18.30 | 19.35 | 18.06 | 18.88 | 3,517万 |
| 12 | 2026-09-14 | 16.18 | 18.88 | 15.87 | 18.66 | 4,055万 |