当前位置: 爱股网 > 股票行情 > 昌红科技(300151)股票行情

昌红科技(300151)股票行情

昌红科技(300151)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

昌红科技(300151)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	15.37	14.90	-0.37	-2.42%	14.85	15.85	101184	15460.73	2.75%	0.00
2026-03-25	15.18	15.27	0.18	1.19%	15.05	15.53	96950	14825.31	2.63%	0.00
2026-03-24	15.18	15.09	0.25	1.68%	14.61	15.28	110756	16549.73	3.01%	0.00
2026-03-23	16.00	14.84	-1.47	-9.01%	14.67	16.07	177694	27235.86	4.82%	0.00
2026-03-20	17.30	16.31	-0.87	-5.06%	16.24	17.44	128974	21693.61	3.50%	0.00
2026-03-19	17.20	17.18	-0.37	-2.11%	16.94	17.69	97986	16950.47	2.66%	0.00
2026-03-18	17.27	17.55	0.40	2.33%	17.14	17.66	90860	15797.00	2.47%	0.00
2026-03-17	18.18	17.15	-1.02	-5.61%	17.09	18.27	125716	22071.85	3.41%	0.00
2026-03-16	17.57	18.17	0.54	3.06%	17.38	18.24	99426	17676.40	2.70%	1.00
2026-03-13	17.91	17.63	-0.34	-1.89%	17.60	18.18	77951	13919.90	2.12%	0.00
2026-03-12	18.26	17.97	-0.30	-1.64%	17.84	18.53	100798	18284.30	2.74%	0.00
2026-03-11	18.40	18.27	-0.08	-0.44%	18.15	18.63	130391	23922.97	3.54%	0.00
2026-03-10	17.69	18.35	1.02	5.89%	17.69	18.40	150213	27203.67	4.08%	0.00
2026-03-09	17.20	17.33	-0.31	-1.76%	16.73	17.40	136667	23259.13	3.71%	0.00
2026-03-06	17.64	17.64	-0.12	-0.68%	17.57	18.02	100803	17918.27	2.74%	0.00
2026-03-05	18.08	17.76	0.41	2.36%	17.64	18.30	153126	27425.02	4.16%	0.00
2026-03-04	16.91	17.35	0.12	0.70%	16.91	18.04	174760	30664.21	4.74%	0.00
2026-03-03	18.78	17.23	-1.42	-7.61%	17.00	18.88	223367	39722.86	6.06%	0.00
2026-03-02	19.15	18.65	-0.79	-4.06%	18.57	19.36	206517	38851.12	5.60%	0.00
2026-02-27	19.18	19.44	-0.05	-0.26%	18.72	19.63	207211	39935.39	5.62%	11.00
2026-02-26	17.50	19.49	1.94	11.05%	17.48	19.77	387377	72914.87	10.51%	2.00
2026-02-25	17.17	17.55	0.37	2.15%	17.05	17.79	129858	22673.49	3.52%	0.00
2026-02-24	17.45	17.18	-0.15	-0.87%	16.82	17.45	146817	25206.75	3.98%	0.00
2026-02-13	17.12	17.33	0.13	0.76%	17.00	17.77	132868	23156.09	3.61%	0.00
2026-02-12	17.20	17.20	0.07	0.41%	16.96	17.48	102421	17674.06	2.78%	0.00
2026-02-11	16.84	17.13	0.30	1.78%	16.84	17.39	109775	18866.16	2.98%	0.00
2026-02-10	17.11	16.83	-0.17	-1.00%	16.76	17.12	78016	13176.57	2.12%	0.00
2026-02-09	16.50	17.00	0.82	5.07%	16.49	17.59	184255	31604.82	5.00%	0.00
2026-02-06	16.28	16.18	-0.18	-1.10%	16.00	16.50	60827	9901.34	1.65%	0.00
2026-02-05	16.58	16.36	-0.27	-1.62%	16.23	16.59	60873	9954.47	1.65%	0.00
2026-02-04	16.87	16.63	-0.24	-1.42%	16.41	16.93	74330	12343.63	2.02%	0.00
2026-02-03	16.25	16.87	0.87	5.44%	16.20	16.89	120324	19943.54	3.26%	0.00
2026-02-02	16.41	16.00	-0.55	-3.32%	15.96	16.69	88677	14456.75	2.41%	0.00
2026-01-30	16.72	16.55	-0.28	-1.66%	16.12	16.87	109607	18030.39	2.97%	0.00
2026-01-29	17.10	16.83	-0.30	-1.75%	16.64	17.35	100527	17065.16	2.73%	0.00
2026-01-28	17.53	17.13	-0.42	-2.39%	17.03	17.67	122033	20992.00	3.31%	0.00
2026-01-27	16.88	17.55	0.63	3.72%	16.03	17.92	262974	44757.41	7.14%	0.00
2026-01-26	17.51	16.92	-0.48	-2.76%	16.80	17.69	145526	24859.00	3.95%	0.00
2026-01-23	17.02	17.40	0.46	2.72%	16.95	17.54	157523	27241.03	4.27%	0.00
2026-01-22	17.30	16.94	-0.25	-1.45%	16.89	17.39	113955	19409.83	3.09%	0.00
2026-01-21	16.94	17.19	0.10	0.59%	16.83	17.45	131875	22610.91	3.58%	0.00
2026-01-20	17.27	17.09	-0.02	-0.12%	16.95	17.64	202753	34926.52	5.50%	0.00
2026-01-19	17.83	17.11	-0.64	-3.61%	17.01	18.88	356546	62956.12	9.67%	0.00
2026-01-16	16.27	17.75	1.50	9.23%	16.17	17.91	414810	71054.81	11.26%	4.00
2026-01-15	15.88	16.25	0.30	1.88%	15.70	16.57	168639	27226.04	4.58%	0.00
2026-01-14	15.58	15.95	0.36	2.31%	15.48	16.20	216278	34227.76	5.87%	0.00
2026-01-13	16.38	15.59	-0.79	-4.82%	15.52	16.38	191412	30272.38	5.19%	0.00
2026-01-12	15.94	16.38	0.50	3.15%	15.76	16.48	204282	32980.87	5.54%	0.00
2026-01-09	16.65	15.88	-0.70	-4.22%	15.65	16.65	284665	45784.21	7.72%	0.00
2026-01-08	15.56	16.58	1.02	6.56%	15.56	16.98	299326	48733.62	8.12%	0.00
2026-01-07	15.40	15.56	-0.09	-0.58%	15.28	15.95	189090	29445.18	5.13%	0.00
2026-01-06	15.48	15.65	0.22	1.43%	15.25	16.06	196658	30832.94	5.34%	0.00
2026-01-05	15.08	15.43	0.35	2.32%	14.91	15.60	204730	31496.55	5.55%	0.00
2025-12-31	15.14	15.08	-0.07	-0.46%	14.98	15.75	200838	30790.87	5.45%	0.00
2025-12-30	14.88	15.15	0.18	1.20%	14.65	15.79	252603	38330.39	6.85%	0.00
2025-12-29	15.30	14.97	0.34	2.32%	14.67	15.49	303882	45968.77	8.24%	0.00
2025-12-26	14.39	14.63	0.21	1.46%	14.10	14.75	171366	24819.25	4.65%	0.00
2025-12-25	13.80	14.42	0.62	4.49%	13.71	14.76	213996	30612.89	5.81%	0.00
2025-12-24	13.22	13.80	0.61	4.62%	13.17	13.83	107962	14691.59	2.93%	0.00
2025-12-23	13.32	13.19	-0.12	-0.90%	13.19	13.39	35750	4740.52	0.97%	0.00
2025-12-22	13.51	13.31	-0.13	-0.97%	13.28	13.54	48821	6523.84	1.32%	0.00
2025-12-19	13.37	13.44	0.05	0.37%	13.32	13.50	43071	5778.30	1.17%	0.00
2025-12-18	13.33	13.39	0.01	0.07%	13.26	13.55	37889	5092.51	1.03%	0.00
2025-12-17	13.12	13.38	0.21	1.59%	13.08	13.46	53986	7179.40	1.46%	0.00
2025-12-16	13.23	13.17	-0.03	-0.23%	12.95	13.25	45276	5917.67	1.23%	0.00
2025-12-15	13.17	13.20	0.06	0.46%	13.04	13.29	39353	5185.24	1.07%	1.00
2025-12-12	13.29	13.14	0.00	0.00%	13.11	13.36	39095	5171.89	1.06%	0.00
2025-12-11	13.43	13.14	-0.24	-1.79%	13.14	13.48	41114	5449.85	1.12%	0.00
2025-12-10	13.31	13.38	0.07	0.53%	13.17	13.52	42086	5592.62	1.14%	0.00
2025-12-09	13.45	13.31	-0.15	-1.11%	13.30	13.56	40988	5495.89	1.11%	0.00
2025-12-08	13.51	13.46	-0.03	-0.22%	13.45	13.72	56914	7715.77	1.54%	0.00
2025-12-05	13.31	13.49	0.16	1.20%	13.28	13.54	41692	5608.70	1.13%	0.00
2025-12-04	13.43	13.33	-0.11	-0.82%	13.26	13.48	39845	5318.61	1.08%	0.00
2025-12-03	13.77	13.44	-0.27	-1.97%	13.44	13.77	56324	7620.79	1.53%	0.00
2025-12-02	13.86	13.71	-0.14	-1.01%	13.59	13.87	67942	9303.20	1.84%	0.00
2025-12-01	13.92	13.85	-0.11	-0.79%	13.75	14.02	69800	9674.94	1.89%	0.00
2025-11-28	13.71	13.96	0.27	1.97%	13.67	14.13	60811	8477.45	1.65%	0.00
2025-11-27	13.82	13.69	-0.13	-0.94%	13.67	14.00	73619	10173.26	2.00%	0.00
2025-11-26	14.18	13.82	-0.38	-2.68%	13.81	14.35	89440	12560.35	2.43%	0.00
2025-11-25	14.30	14.20	-0.10	-0.70%	14.18	14.45	91170	13044.09	2.47%	0.00

深证大盘股票行情在线 K线走势图

昌红科技(300151)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58