昇辉科技(300423)股票行情
昇辉科技(300423)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 | 6.78 | 6.77 | 0.02 | 0.30% | 6.70 | 6.80 | 54552 | 3684.71 | 1.64% | 0.00 |
| 2025-07-31 | 6.87 | 6.75 | -0.09 | -1.32% | 6.73 | 6.89 | 61601 | 4184.22 | 1.85% | 0.00 |
| 2025-07-30 | 6.92 | 6.84 | -0.09 | -1.30% | 6.80 | 6.92 | 62895 | 4303.26 | 1.89% | 0.00 |
| 2025-07-29 | 6.93 | 6.93 | 0.00 | 0.00% | 6.77 | 6.95 | 91109 | 6257.62 | 2.73% | 0.00 |
| 2025-07-28 | 6.92 | 6.93 | 0.00 | 0.00% | 6.89 | 6.95 | 59774 | 4138.06 | 1.79% | 16.00 |
| 2025-07-25 | 6.92 | 6.93 | 0.01 | 0.14% | 6.87 | 6.94 | 61024 | 4213.34 | 1.83% | 0.00 |
| 2025-07-24 | 6.90 | 6.92 | 0.04 | 0.58% | 6.85 | 6.94 | 67517 | 4669.26 | 2.03% | 0.00 |
| 2025-07-23 | 6.94 | 6.88 | -0.10 | -1.43% | 6.86 | 7.05 | 101578 | 7040.16 | 3.05% | 0.00 |
| 2025-07-22 | 7.07 | 6.98 | 0.02 | 0.29% | 6.87 | 7.09 | 91405 | 6362.31 | 2.74% | 0.00 |
| 2025-07-21 | 6.85 | 6.96 | 0.10 | 1.46% | 6.84 | 6.97 | 99735 | 6910.66 | 2.99% | 0.00 |
| 2025-07-18 | 6.87 | 6.86 | 0.01 | 0.15% | 6.78 | 6.90 | 68230 | 4651.38 | 2.05% | 0.00 |
| 2025-07-17 | 6.90 | 6.85 | -0.05 | -0.72% | 6.81 | 6.90 | 63821 | 4363.66 | 1.91% | 0.00 |
| 2025-07-16 | 6.82 | 6.90 | 0.10 | 1.47% | 6.79 | 6.99 | 67306 | 4611.46 | 2.02% | 0.00 |
| 2025-07-15 | 6.86 | 6.80 | -0.08 | -1.16% | 6.69 | 6.90 | 72224 | 4881.73 | 2.17% | 0.00 |
| 2025-07-14 | 6.87 | 6.88 | -0.01 | -0.15% | 6.82 | 6.90 | 57265 | 3924.15 | 1.72% | 0.00 |
| 2025-07-11 | 7.00 | 6.89 | -0.15 | -2.13% | 6.85 | 7.00 | 122212 | 8434.64 | 3.67% | 0.00 |
| 2025-07-10 | 6.92 | 7.04 | 0.10 | 1.44% | 6.91 | 7.37 | 172805 | 12300.69 | 5.18% | 0.00 |
| 2025-07-09 | 6.87 | 6.94 | 0.06 | 0.87% | 6.82 | 7.10 | 103480 | 7222.02 | 3.10% | 38.00 |
| 2025-07-08 | 6.85 | 6.88 | 0.01 | 0.15% | 6.76 | 6.89 | 75100 | 5130.68 | 2.25% | 0.00 |
| 2025-07-07 | 6.67 | 6.87 | 0.18 | 2.69% | 6.67 | 6.88 | 84170 | 5733.98 | 2.53% | 0.00 |
| 2025-07-04 | 6.79 | 6.69 | -0.10 | -1.47% | 6.68 | 6.79 | 62586 | 4211.84 | 1.88% | 0.00 |
| 2025-07-03 | 6.80 | 6.79 | 0.01 | 0.15% | 6.72 | 6.83 | 60471 | 4096.96 | 1.81% | 0.00 |
| 2025-07-02 | 6.87 | 6.78 | -0.09 | -1.31% | 6.72 | 6.93 | 107291 | 7288.09 | 3.22% | 0.00 |
| 2025-07-01 | 7.05 | 6.87 | -0.17 | -2.41% | 6.86 | 7.21 | 183084 | 12772.02 | 5.49% | 0.00 |
| 2025-06-30 | 6.64 | 7.04 | 0.40 | 6.02% | 6.63 | 7.22 | 273743 | 19202.71 | 8.21% | 0.00 |
| 2025-06-27 | 6.59 | 6.64 | 0.07 | 1.07% | 6.57 | 6.65 | 58537 | 3874.74 | 1.76% | 0.00 |
| 2025-06-26 | 6.64 | 6.57 | -0.04 | -0.61% | 6.54 | 6.64 | 60608 | 3994.68 | 1.82% | 0.00 |
| 2025-06-25 | 6.59 | 6.61 | 0.02 | 0.30% | 6.50 | 6.63 | 54143 | 3558.42 | 1.62% | 0.00 |
| 2025-06-24 | 6.45 | 6.59 | 0.14 | 2.17% | 6.45 | 6.60 | 68124 | 4469.41 | 2.04% | 0.00 |
| 2025-06-23 | 6.25 | 6.45 | 0.13 | 2.06% | 6.22 | 6.47 | 61540 | 3948.05 | 1.85% | 0.00 |
| 2025-06-20 | 6.35 | 6.32 | -0.05 | -0.78% | 6.32 | 6.46 | 47310 | 3013.34 | 1.42% | 0.00 |
| 2025-06-19 | 6.56 | 6.37 | -0.20 | -3.04% | 6.35 | 6.57 | 78288 | 5046.75 | 2.35% | 0.00 |
| 2025-06-18 | 6.57 | 6.57 | -0.02 | -0.30% | 6.52 | 6.62 | 41354 | 2712.46 | 1.24% | 0.00 |
| 2025-06-17 | 6.66 | 6.59 | -0.07 | -1.05% | 6.55 | 6.70 | 54608 | 3597.97 | 1.64% | 0.00 |
| 2025-06-16 | 6.53 | 6.66 | 0.10 | 1.52% | 6.51 | 6.69 | 50270 | 3330.21 | 1.51% | 0.00 |
| 2025-06-13 | 6.71 | 6.56 | -0.15 | -2.24% | 6.52 | 6.72 | 67163 | 4422.72 | 2.01% | 0.00 |
| 2025-06-12 | 6.76 | 6.71 | -0.09 | -1.32% | 6.67 | 6.77 | 65494 | 4394.38 | 1.96% | 0.00 |
| 2025-06-11 | 6.82 | 6.80 | 0.00 | 0.00% | 6.77 | 6.88 | 56557 | 3854.27 | 1.70% | 0.00 |
| 2025-06-10 | 6.93 | 6.80 | -0.13 | -1.88% | 6.63 | 6.93 | 101552 | 6878.34 | 3.05% | 0.00 |
| 2025-06-09 | 6.89 | 6.93 | 0.03 | 0.43% | 6.86 | 6.93 | 85534 | 5884.45 | 2.57% | 0.00 |
| 2025-06-06 | 6.96 | 6.90 | -0.12 | -1.71% | 6.85 | 6.99 | 88460 | 6103.24 | 2.65% | 0.00 |
| 2025-06-05 | 6.89 | 7.02 | 0.16 | 2.33% | 6.89 | 7.15 | 111198 | 7809.95 | 3.34% | 0.00 |
| 2025-06-04 | 6.88 | 6.86 | 0.03 | 0.44% | 6.83 | 6.97 | 55165 | 3803.62 | 1.66% | 0.00 |
| 2025-06-03 | 6.85 | 6.83 | -0.09 | -1.30% | 6.81 | 6.97 | 62612 | 4311.25 | 1.88% | 0.00 |
| 2025-05-30 | 7.04 | 6.92 | -0.12 | -1.70% | 6.85 | 7.09 | 77993 | 5391.24 | 2.34% | 0.00 |
| 2025-05-29 | 6.91 | 7.04 | 0.14 | 2.03% | 6.89 | 7.10 | 75807 | 5324.63 | 2.27% | 0.00 |
| 2025-05-28 | 7.09 | 6.90 | -0.22 | -3.09% | 6.88 | 7.19 | 92155 | 6443.07 | 2.76% | 0.00 |
| 2025-05-27 | 7.14 | 7.12 | -0.04 | -0.56% | 7.08 | 7.19 | 48629 | 3465.62 | 1.46% | 0.00 |
| 2025-05-26 | 7.03 | 7.16 | 0.09 | 1.27% | 7.03 | 7.23 | 56405 | 4023.00 | 1.69% | 0.00 |
| 2025-05-23 | 7.28 | 7.07 | -0.25 | -3.42% | 7.06 | 7.36 | 95546 | 6878.84 | 2.87% | 0.00 |
| 2025-05-22 | 7.37 | 7.32 | -0.08 | -1.08% | 7.30 | 7.47 | 89829 | 6608.99 | 2.69% | 0.00 |
| 2025-05-21 | 7.60 | 7.40 | -0.25 | -3.27% | 7.39 | 7.69 | 124330 | 9339.24 | 3.73% | 0.00 |
| 2025-05-20 | 7.33 | 7.65 | 0.37 | 5.08% | 7.27 | 7.72 | 186482 | 14007.37 | 5.59% | 0.00 |
| 2025-05-19 | 7.16 | 7.28 | 0.15 | 2.10% | 7.06 | 7.33 | 100491 | 7269.39 | 3.01% | 0.00 |
| 2025-05-16 | 7.03 | 7.13 | 0.05 | 0.71% | 7.03 | 7.15 | 50328 | 3573.67 | 1.51% | 0.00 |
| 2025-05-15 | 7.27 | 7.08 | -0.24 | -3.28% | 7.02 | 7.27 | 88088 | 6255.84 | 2.64% | 7.00 |
| 2025-05-14 | 7.20 | 7.32 | 0.08 | 1.10% | 7.17 | 7.35 | 102572 | 7476.38 | 3.08% | 0.00 |
| 2025-05-13 | 7.27 | 7.24 | 0.04 | 0.56% | 7.08 | 7.31 | 91062 | 6543.04 | 2.73% | 53.00 |
| 2025-05-12 | 7.20 | 7.20 | 0.00 | 0.00% | 7.16 | 7.31 | 90556 | 6527.67 | 2.72% | 0.00 |
| 2025-05-09 | 7.37 | 7.20 | -0.19 | -2.57% | 7.07 | 7.37 | 125048 | 8980.91 | 3.75% | 0.00 |
| 2025-05-08 | 7.34 | 7.39 | 0.00 | 0.00% | 7.25 | 7.52 | 137303 | 10137.02 | 4.12% | 51.00 |
| 2025-05-07 | 7.42 | 7.39 | -0.22 | -2.89% | 7.27 | 7.51 | 250237 | 18480.61 | 7.51% | 4.00 |
| 2025-05-06 | 6.81 | 7.61 | 0.82 | 12.08% | 6.81 | 8.15 | 324260 | 24787.47 | 9.73% | 7.00 |
| 2025-04-30 | 6.96 | 6.79 | -0.09 | -1.31% | 6.76 | 7.09 | 179990 | 12375.29 | 5.40% | 12.00 |
| 2025-04-29 | 7.11 | 6.88 | -1.64 | -19.25% | 6.83 | 7.87 | 350131 | 25045.38 | 10.50% | 0.00 |
| 2025-04-14 | 8.00 | 8.52 | 0.73 | 9.37% | 7.89 | 8.57 | 232628 | 19389.26 | 7.00% | 10.00 |
| 2025-04-11 | 7.28 | 7.79 | 0.49 | 6.71% | 7.21 | 7.94 | 164379 | 12555.40 | 4.94% | 42.00 |
| 2025-04-10 | 7.30 | 7.30 | 0.12 | 1.67% | 7.25 | 7.65 | 140868 | 10461.79 | 4.24% | 0.00 |
| 2025-04-09 | 6.34 | 7.18 | 0.65 | 9.95% | 5.89 | 7.34 | 181547 | 12071.59 | 5.46% | 0.00 |
| 2025-04-08 | 6.80 | 6.53 | -0.13 | -1.95% | 6.36 | 6.95 | 138386 | 9189.71 | 4.16% | 96.00 |
| 2025-04-07 | 7.89 | 6.66 | -1.66 | -19.95% | 6.66 | 8.06 | 207542 | 14974.12 | 6.24% | 60.00 |
| 2025-04-03 | 8.23 | 8.32 | -0.08 | -0.95% | 8.20 | 8.46 | 119106 | 9937.89 | 3.58% | 0.00 |
| 2025-04-02 | 8.01 | 8.40 | 0.39 | 4.87% | 7.88 | 8.47 | 189278 | 15608.41 | 5.69% | 120.00 |
| 2025-04-01 | 7.92 | 8.01 | 0.15 | 1.91% | 7.81 | 8.01 | 73243 | 5792.96 | 2.20% | 0.00 |
| 2025-03-31 | 8.23 | 7.86 | -0.26 | -3.20% | 7.84 | 8.24 | 125449 | 9992.81 | 3.77% | 0.00 |
| 2025-03-28 | 8.26 | 8.12 | -0.18 | -2.17% | 8.05 | 8.32 | 126772 | 10366.00 | 3.81% | 0.00 |
| 2025-03-27 | 8.02 | 8.30 | 0.24 | 2.98% | 7.88 | 8.33 | 173675 | 14178.36 | 5.22% | 250.00 |
| 2025-03-26 | 7.93 | 8.06 | 0.12 | 1.51% | 7.82 | 8.12 | 106161 | 8532.94 | 3.19% | 0.00 |
| 2025-03-25 | 7.83 | 7.94 | 0.05 | 0.63% | 7.79 | 8.25 | 136494 | 10939.33 | 4.11% | 0.00 |
| 2025-03-24 | 8.27 | 7.89 | -0.31 | -3.78% | 7.67 | 8.32 | 165668 | 13147.32 | 4.98% | 0.00 |
深证大盘股票行情在线 K线走势图
