昌红科技(300151)股票行情
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 |
|---|
| 2025-08-01 | 13.60 | 13.62 | -0.03 | -0.22% | 13.55 | 13.78 | 73498 | 10033.88 | 1.99% | 0.00 |
| 2025-07-31 | 13.75 | 13.65 | -0.18 | -1.30% | 13.55 | 13.98 | 111858 | 15439.33 | 3.03% | 15.00 |
| 2025-07-30 | 13.86 | 13.83 | -0.09 | -0.65% | 13.66 | 14.08 | 93299 | 12912.32 | 2.53% | 0.00 |
| 2025-07-29 | 13.88 | 13.92 | 0.03 | 0.22% | 13.75 | 13.95 | 80714 | 11182.09 | 2.19% | 0.00 |
| 2025-07-28 | 13.52 | 13.89 | 0.35 | 2.58% | 13.46 | 14.02 | 122252 | 16838.92 | 3.32% | 30.00 |
| 2025-07-25 | 13.53 | 13.54 | -0.02 | -0.15% | 13.46 | 13.68 | 85755 | 11638.44 | 2.33% | 0.00 |
| 2025-07-24 | 13.33 | 13.56 | 0.21 | 1.57% | 13.30 | 13.58 | 99076 | 13328.33 | 2.69% | 0.00 |
| 2025-07-23 | 13.52 | 13.35 | -0.16 | -1.18% | 13.34 | 13.64 | 97023 | 13065.23 | 2.63% | 0.00 |
| 2025-07-22 | 13.60 | 13.51 | -0.21 | -1.53% | 13.36 | 13.68 | 128139 | 17284.27 | 3.48% | 0.00 |
| 2025-07-21 | 13.20 | 13.72 | 0.52 | 3.94% | 13.15 | 13.78 | 161858 | 21813.73 | 4.39% | 44.00 |
| 2025-07-18 | 13.12 | 13.20 | 0.09 | 0.69% | 13.06 | 13.35 | 95371 | 12557.00 | 2.59% | 0.00 |
| 2025-07-17 | 13.18 | 13.11 | -0.07 | -0.53% | 13.01 | 13.20 | 100570 | 13164.06 | 2.73% | 0.00 |
| 2025-07-16 | 12.99 | 13.18 | 0.16 | 1.23% | 12.92 | 13.32 | 141322 | 18574.17 | 3.83% | 0.00 |
| 2025-07-15 | 12.93 | 13.02 | 0.12 | 0.93% | 12.81 | 13.06 | 109980 | 14249.76 | 2.98% | 0.00 |
| 2025-07-14 | 13.17 | 12.90 | -0.17 | -1.30% | 12.83 | 13.19 | 168166 | 21845.17 | 4.56% | 0.00 |
| 2025-07-11 | 12.34 | 13.07 | 0.74 | 6.00% | 12.24 | 13.24 | 243822 | 31270.46 | 6.61% | 0.00 |
| 2025-07-10 | 12.20 | 12.33 | 0.10 | 0.82% | 12.16 | 12.34 | 52312 | 6416.88 | 1.42% | 0.00 |
| 2025-07-09 | 12.34 | 12.23 | -0.09 | -0.73% | 12.20 | 12.38 | 51516 | 6331.69 | 1.40% | 0.00 |
| 2025-07-08 | 12.10 | 12.32 | 0.25 | 2.07% | 12.05 | 12.35 | 87845 | 10778.46 | 2.38% | 0.00 |
| 2025-07-07 | 12.08 | 12.07 | -0.02 | -0.17% | 12.00 | 12.17 | 43646 | 5267.53 | 1.18% | 0.00 |
| 2025-07-04 | 12.29 | 12.09 | -0.19 | -1.55% | 12.08 | 12.33 | 67054 | 8141.84 | 1.82% | 0.00 |
| 2025-07-03 | 12.23 | 12.28 | 0.06 | 0.49% | 12.21 | 12.37 | 49381 | 6066.58 | 1.34% | 0.00 |
| 2025-07-02 | 12.32 | 12.22 | -0.10 | -0.81% | 12.12 | 12.36 | 57353 | 6991.96 | 1.56% | 0.00 |
| 2025-07-01 | 12.36 | 12.32 | 0.01 | 0.08% | 12.22 | 12.39 | 54062 | 6643.54 | 1.47% | 0.00 |
| 2025-06-30 | 12.23 | 12.31 | 0.20 | 1.65% | 12.14 | 12.35 | 64526 | 7924.72 | 1.75% | 0.00 |
| 2025-06-27 | 12.13 | 12.11 | -0.01 | -0.08% | 12.10 | 12.23 | 56558 | 6875.00 | 1.53% | 0.00 |
| 2025-06-26 | 12.22 | 12.12 | -0.10 | -0.82% | 12.10 | 12.32 | 55571 | 6783.55 | 1.51% | 0.00 |
| 2025-06-25 | 12.22 | 12.22 | 0.03 | 0.25% | 12.07 | 12.27 | 73420 | 8929.09 | 1.99% | 0.00 |
| 2025-06-24 | 11.79 | 12.19 | 0.40 | 3.39% | 11.79 | 12.20 | 78416 | 9458.71 | 2.13% | 0.00 |
| 2025-06-23 | 11.63 | 11.79 | 0.13 | 1.11% | 11.56 | 11.80 | 42114 | 4936.16 | 1.14% | 0.00 |
| 2025-06-20 | 11.68 | 11.66 | -0.01 | -0.09% | 11.64 | 11.86 | 39477 | 4627.82 | 1.07% | 0.00 |
| 2025-06-19 | 11.88 | 11.67 | -0.21 | -1.77% | 11.61 | 11.95 | 61027 | 7170.83 | 1.66% | 0.00 |
| 2025-06-18 | 11.94 | 11.88 | -0.15 | -1.25% | 11.80 | 12.08 | 56531 | 6711.75 | 1.53% | 0.00 |
| 2025-06-17 | 12.05 | 12.03 | 0.05 | 0.42% | 11.93 | 12.22 | 62166 | 7489.98 | 1.69% | 0.00 |
| 2025-06-16 | 11.96 | 11.98 | 0.03 | 0.25% | 11.91 | 12.07 | 40460 | 4850.00 | 1.10% | 0.00 |
| 2025-06-13 | 12.20 | 11.95 | -0.31 | -2.53% | 11.93 | 12.20 | 70362 | 8469.50 | 1.91% | 0.00 |
| 2025-06-12 | 12.31 | 12.26 | -0.04 | -0.33% | 12.07 | 12.31 | 63110 | 7692.52 | 1.71% | 0.00 |
| 2025-06-11 | 12.27 | 12.30 | 0.03 | 0.24% | 12.27 | 12.43 | 47866 | 5904.10 | 1.30% | 0.00 |
| 2025-06-10 | 12.30 | 12.27 | 0.00 | 0.00% | 12.20 | 12.41 | 78203 | 9632.22 | 2.12% | 0.00 |
| 2025-06-09 | 12.13 | 12.27 | 0.15 | 1.24% | 12.11 | 12.35 | 61098 | 7501.14 | 1.66% | 0.00 |
| 2025-06-06 | 12.30 | 12.12 | -0.16 | -1.30% | 12.10 | 12.30 | 47229 | 5739.48 | 1.28% | 0.00 |
| 2025-06-05 | 12.11 | 12.28 | 0.17 | 1.40% | 12.01 | 12.30 | 70604 | 8600.55 | 1.91% | 0.00 |
| 2025-06-04 | 12.02 | 12.11 | 0.05 | 0.41% | 12.01 | 12.14 | 56596 | 6833.73 | 1.54% | 0.00 |
| 2025-06-03 | 12.00 | 12.06 | 0.00 | 0.00% | 11.97 | 12.14 | 48998 | 5898.11 | 1.33% | 0.00 |
| 2025-05-30 | 12.21 | 12.06 | -0.25 | -2.03% | 11.99 | 12.32 | 46649 | 5646.45 | 1.27% | 0.00 |
| 2025-05-29 | 12.06 | 12.31 | 0.27 | 2.24% | 12.06 | 12.38 | 51058 | 6265.30 | 1.38% | 0.00 |
| 2025-05-28 | 12.24 | 12.11 | -0.18 | -1.46% | 12.06 | 12.34 | 42881 | 5208.08 | 1.16% | 0.00 |
| 2025-05-27 | 12.51 | 12.29 | -0.19 | -1.52% | 12.15 | 12.55 | 64971 | 7992.08 | 1.76% | 0.00 |
| 2025-05-26 | 12.40 | 12.48 | -0.23 | -1.81% | 11.86 | 12.61 | 118083 | 14516.40 | 3.20% | 0.00 |
| 2025-05-23 | 12.80 | 12.71 | -0.12 | -0.94% | 12.71 | 13.07 | 50132 | 6454.32 | 1.36% | 0.00 |
| 2025-05-22 | 13.04 | 12.83 | -0.23 | -1.76% | 12.80 | 13.09 | 53619 | 6932.31 | 1.45% | 0.00 |
| 2025-05-21 | 13.20 | 13.06 | -0.15 | -1.14% | 13.03 | 13.24 | 43948 | 5756.18 | 1.19% | 0.00 |
| 2025-05-20 | 13.17 | 13.21 | 0.05 | 0.38% | 13.04 | 13.28 | 45229 | 5970.69 | 1.23% | 0.00 |
| 2025-05-19 | 13.09 | 13.16 | 0.06 | 0.46% | 12.89 | 13.17 | 46177 | 6017.73 | 1.25% | 0.00 |
| 2025-05-16 | 13.13 | 13.10 | -0.03 | -0.23% | 13.08 | 13.28 | 42622 | 5617.78 | 1.16% | 0.00 |
| 2025-05-15 | 13.27 | 13.13 | -0.18 | -1.35% | 13.10 | 13.35 | 42286 | 5566.75 | 1.15% | 0.00 |
| 2025-05-14 | 13.43 | 13.31 | -0.10 | -0.75% | 13.21 | 13.50 | 60577 | 8071.26 | 1.64% | 0.00 |
| 2025-05-13 | 13.68 | 13.41 | -0.06 | -0.45% | 13.38 | 13.68 | 51407 | 6931.54 | 1.39% | 1.00 |
| 2025-05-12 | 13.36 | 13.47 | 0.30 | 2.28% | 13.36 | 13.55 | 70289 | 9454.63 | 1.91% | 0.00 |
| 2025-05-09 | 13.52 | 13.17 | -0.34 | -2.52% | 13.16 | 13.52 | 71275 | 9453.80 | 1.93% | 0.00 |
| 2025-05-08 | 13.24 | 13.51 | 0.29 | 2.19% | 13.15 | 13.61 | 72956 | 9835.78 | 1.98% | 0.00 |
| 2025-05-07 | 13.49 | 13.22 | -0.02 | -0.15% | 13.11 | 13.60 | 81867 | 10878.43 | 2.22% | 0.00 |
| 2025-05-06 | 12.81 | 13.24 | 0.54 | 4.25% | 12.80 | 13.24 | 83915 | 10982.22 | 2.28% | 0.00 |
| 2025-04-30 | 12.71 | 12.70 | -0.02 | -0.16% | 12.68 | 12.95 | 66295 | 8496.08 | 1.80% | 0.00 |
| 2025-04-29 | 12.69 | 12.72 | 0.02 | 0.16% | 12.56 | 12.88 | 47748 | 6085.93 | 1.30% | 10.00 |
| 2025-04-28 | 13.07 | 12.70 | -0.62 | -4.65% | 12.59 | 13.11 | 114447 | 14569.28 | 3.10% | 0.00 |
| 2025-04-25 | 13.31 | 13.32 | 0.01 | 0.08% | 13.21 | 13.43 | 38205 | 5090.88 | 1.04% | 0.00 |
| 2025-04-24 | 13.52 | 13.31 | -0.25 | -1.84% | 13.18 | 13.58 | 46267 | 6183.87 | 1.25% | 0.00 |
| 2025-04-23 | 13.40 | 13.56 | 0.22 | 1.65% | 13.30 | 13.66 | 67779 | 9153.56 | 1.84% | 0.00 |
| 2025-04-22 | 13.15 | 13.34 | 0.15 | 1.14% | 13.00 | 13.48 | 58669 | 7766.68 | 1.59% | 0.00 |
| 2025-04-21 | 12.97 | 13.19 | 0.22 | 1.70% | 12.86 | 13.23 | 44738 | 5882.12 | 1.21% | 0.00 |
| 2025-04-18 | 13.10 | 12.97 | -0.13 | -0.99% | 12.90 | 13.20 | 44921 | 5829.38 | 1.22% | 0.00 |
| 2025-04-17 | 13.08 | 13.10 | -0.08 | -0.61% | 13.08 | 13.37 | 36684 | 4856.72 | 0.99% | 0.00 |
| 2025-04-16 | 13.32 | 13.18 | -0.14 | -1.05% | 12.95 | 13.35 | 41723 | 5493.40 | 1.13% | 0.00 |
| 2025-04-15 | 13.39 | 13.32 | -0.11 | -0.82% | 13.22 | 13.51 | 48547 | 6481.00 | 1.32% | 0.00 |
| 2025-04-14 | 13.42 | 13.43 | 0.15 | 1.13% | 13.40 | 13.65 | 58115 | 7845.40 | 1.58% | 0.00 |
| 2025-04-11 | 13.02 | 13.28 | 0.18 | 1.37% | 12.90 | 13.42 | 57378 | 7590.71 | 1.56% | 0.00 |
| 2025-04-10 | 13.03 | 13.10 | 0.35 | 2.75% | 13.03 | 13.50 | 88531 | 11715.44 | 2.40% | 0.00 |
| 2025-04-09 | 12.25 | 12.75 | 0.34 | 2.74% | 11.54 | 12.83 | 105891 | 13068.71 | 2.87% | 0.00 |
| 2025-04-08 | 12.02 | 12.41 | 0.43 | 3.59% | 12.02 | 13.06 | 145926 | 18332.82 | 3.96% | 0.00 |
深证大盘股票行情在线 K线走势图
