春晖智控(300943)股票行情 春晖智控股票行情 300943股票行情_爱股网
春晖智控(300943)股票行情
春晖智控(300943)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 |
|---|
| 2025-10-29 | 18.36 | 19.32 | 0.75 | 4.04% | 18.27 | 20.00 | 253935 | 49012.33 | 18.90% | 321.00 |
| 2025-10-28 | 17.58 | 18.57 | 0.87 | 4.92% | 17.41 | 19.20 | 173224 | 32019.54 | 12.89% | 0.00 |
| 2025-10-27 | 17.90 | 17.70 | 0.12 | 0.68% | 17.62 | 17.98 | 68823 | 12224.95 | 5.12% | 0.00 |
| 2025-10-24 | 17.98 | 17.58 | -0.37 | -2.06% | 17.58 | 18.33 | 95056 | 16998.07 | 7.08% | 7.00 |
| 2025-10-23 | 18.02 | 17.95 | -0.34 | -1.86% | 17.54 | 18.10 | 84484 | 14994.92 | 6.29% | 0.00 |
| 2025-10-22 | 18.40 | 18.29 | -0.40 | -2.14% | 18.00 | 18.66 | 120357 | 21974.20 | 8.96% | 0.00 |
| 2025-10-21 | 18.99 | 18.69 | -0.29 | -1.53% | 18.40 | 19.21 | 147780 | 27550.17 | 11.00% | 2.00 |
| 2025-10-20 | 17.57 | 18.98 | 1.41 | 8.03% | 17.57 | 20.60 | 227842 | 43247.84 | 16.96% | 0.00 |
| 2025-10-17 | 18.36 | 17.57 | -1.13 | -6.04% | 17.42 | 18.50 | 119845 | 21445.73 | 8.92% | 0.00 |
| 2025-10-16 | 17.90 | 18.70 | 0.61 | 3.37% | 17.40 | 19.03 | 194177 | 35347.06 | 14.45% | 0.00 |
| 2025-10-15 | 18.48 | 18.09 | -0.30 | -1.63% | 17.79 | 18.48 | 142845 | 25714.77 | 10.63% | 0.00 |
| 2025-10-14 | 17.35 | 18.39 | 1.57 | 9.33% | 17.00 | 18.39 | 232606 | 41862.03 | 17.31% | 7.00 |
| 2025-10-13 | 16.44 | 16.82 | -0.12 | -0.71% | 16.00 | 16.89 | 47577 | 7906.50 | 3.54% | 0.00 |
| 2025-10-10 | 16.48 | 16.94 | 0.38 | 2.29% | 16.45 | 17.15 | 72885 | 12321.50 | 5.43% | 0.00 |
| 2025-10-09 | 16.18 | 16.56 | 0.38 | 2.35% | 16.17 | 16.65 | 43628 | 7187.01 | 3.25% | 6.00 |
| 2025-09-30 | 16.40 | 16.18 | -0.18 | -1.10% | 16.11 | 16.49 | 34074 | 5550.45 | 2.54% | 0.00 |
| 2025-09-29 | 16.17 | 16.36 | 0.20 | 1.24% | 15.90 | 16.46 | 38271 | 6232.85 | 2.85% | 0.00 |
| 2025-09-26 | 16.13 | 16.16 | 0.07 | 0.44% | 15.90 | 16.34 | 39100 | 6323.92 | 2.91% | 0.00 |
| 2025-09-25 | 16.52 | 16.09 | -0.40 | -2.43% | 16.08 | 16.68 | 49674 | 8118.23 | 3.70% | 0.00 |
| 2025-09-24 | 16.43 | 16.49 | 0.02 | 0.12% | 16.31 | 16.62 | 37602 | 6198.79 | 2.80% | 0.00 |
| 2025-09-23 | 16.69 | 16.47 | -0.24 | -1.44% | 16.06 | 16.69 | 51895 | 8475.25 | 3.86% | 0.00 |
| 2025-09-22 | 16.70 | 16.71 | 0.07 | 0.42% | 16.33 | 16.75 | 36396 | 6022.33 | 2.71% | 0.00 |
| 2025-09-19 | 16.77 | 16.64 | -0.26 | -1.54% | 16.57 | 17.00 | 38464 | 6434.88 | 2.86% | 0.00 |
| 2025-09-18 | 17.23 | 16.90 | -0.28 | -1.63% | 16.68 | 17.35 | 61268 | 10440.08 | 4.56% | 0.00 |
| 2025-09-17 | 17.16 | 17.18 | -0.14 | -0.81% | 17.11 | 17.47 | 46882 | 8102.13 | 3.49% | 0.00 |
| 2025-09-16 | 17.31 | 17.32 | -0.05 | -0.29% | 16.95 | 17.45 | 53305 | 9155.48 | 3.97% | 34.00 |
| 2025-09-15 | 17.77 | 17.37 | -0.01 | -0.06% | 17.30 | 17.79 | 61337 | 10752.83 | 4.57% | 0.00 |
| 2025-09-12 | 17.11 | 17.38 | 0.27 | 1.58% | 16.94 | 17.79 | 80640 | 14099.89 | 6.00% | 0.00 |
| 2025-09-11 | 16.74 | 17.11 | 0.37 | 2.21% | 16.40 | 17.13 | 54280 | 9145.38 | 4.04% | 0.00 |
| 2025-09-10 | 16.70 | 16.74 | -0.03 | -0.18% | 16.54 | 16.90 | 38090 | 6366.06 | 2.84% | 0.00 |
| 2025-09-09 | 17.21 | 16.77 | -0.51 | -2.95% | 16.73 | 17.21 | 49505 | 8399.03 | 3.69% | 0.00 |
| 2025-09-08 | 16.91 | 17.28 | 0.29 | 1.71% | 16.90 | 17.30 | 52107 | 8934.24 | 3.88% | 0.00 |
| 2025-09-05 | 16.65 | 16.99 | 0.38 | 2.29% | 16.40 | 17.00 | 48473 | 8148.94 | 3.61% | 0.00 |
| 2025-09-04 | 17.20 | 16.61 | -0.72 | -4.15% | 16.31 | 17.29 | 73041 | 12317.44 | 5.44% | 0.00 |
| 2025-09-03 | 17.23 | 17.33 | 0.11 | 0.64% | 17.12 | 17.77 | 83956 | 14640.72 | 6.25% | 0.00 |
| 2025-09-02 | 17.50 | 17.22 | -0.22 | -1.26% | 16.85 | 17.58 | 66143 | 11357.24 | 4.92% | 0.00 |
| 2025-09-01 | 17.37 | 17.44 | 0.37 | 2.17% | 17.10 | 17.45 | 51565 | 8934.45 | 3.84% | 0.00 |
| 2025-08-29 | 17.51 | 17.07 | -0.44 | -2.51% | 17.03 | 17.55 | 63635 | 10933.82 | 4.74% | 0.00 |
| 2025-08-28 | 17.28 | 17.51 | 0.10 | 0.57% | 16.65 | 17.69 | 105697 | 18170.55 | 7.87% | 0.00 |
| 2025-08-27 | 18.25 | 17.41 | -0.77 | -4.24% | 17.40 | 18.57 | 124907 | 22465.20 | 9.30% | 0.00 |
| 2025-08-26 | 18.65 | 18.18 | -0.47 | -2.52% | 18.07 | 18.65 | 98632 | 18011.16 | 7.34% | 0.00 |
| 2025-08-25 | 18.29 | 18.65 | 0.26 | 1.41% | 18.00 | 18.79 | 144576 | 26676.00 | 10.76% | 20.00 |
| 2025-08-22 | 18.46 | 18.39 | -0.47 | -2.49% | 18.21 | 18.68 | 135917 | 24961.11 | 10.12% | 10.00 |
| 2025-08-21 | 18.96 | 18.86 | -0.10 | -0.53% | 18.34 | 19.48 | 195045 | 36642.75 | 14.52% | 0.00 |
| 2025-08-20 | 18.00 | 18.96 | 0.92 | 5.10% | 17.94 | 19.27 | 232975 | 43666.10 | 17.34% | 49.00 |
| 2025-08-19 | 18.30 | 18.04 | -0.04 | -0.22% | 17.87 | 18.35 | 96828 | 17501.30 | 7.21% | 0.00 |
| 2025-08-18 | 18.19 | 18.08 | 0.14 | 0.78% | 18.01 | 18.33 | 115202 | 20885.97 | 8.58% | 3.00 |
| 2025-08-15 | 17.40 | 17.94 | 0.60 | 3.46% | 17.40 | 18.03 | 121111 | 21530.87 | 9.02% | 10.00 |
| 2025-08-14 | 18.33 | 17.34 | -1.16 | -6.27% | 17.34 | 18.69 | 184211 | 32963.56 | 13.71% | 11.00 |
| 2025-08-13 | 18.70 | 18.50 | -0.38 | -2.01% | 18.30 | 18.96 | 178237 | 33026.17 | 13.27% | 37.00 |
| 2025-08-12 | 19.02 | 18.88 | -0.65 | -3.33% | 18.52 | 19.12 | 238159 | 44751.66 | 17.73% | 80.00 |
| 2025-08-11 | 18.34 | 19.53 | 0.75 | 3.99% | 18.00 | 19.85 | 357062 | 67532.72 | 26.58% | 62.00 |
| 2025-08-08 | 18.25 | 18.78 | 0.68 | 3.76% | 18.05 | 20.88 | 436719 | 84050.78 | 32.51% | 56.00 |
| 2025-08-07 | 17.85 | 18.10 | 0.41 | 2.32% | 17.51 | 18.44 | 326809 | 58725.14 | 24.33% | 0.00 |
| 2025-08-06 | 18.62 | 17.69 | -0.93 | -4.99% | 17.60 | 18.62 | 413372 | 74157.70 | 30.77% | 51.00 |
| 2025-08-05 | 15.57 | 18.62 | 3.10 | 19.97% | 15.51 | 18.62 | 319510 | 55863.14 | 23.78% | 3.00 |
| 2025-08-04 | 15.12 | 15.52 | 0.29 | 1.90% | 15.08 | 15.53 | 43217 | 6666.98 | 3.22% | 0.00 |
| 2025-08-01 | 15.01 | 15.23 | 0.19 | 1.26% | 14.90 | 15.26 | 32418 | 4908.40 | 2.41% | 0.00 |
| 2025-07-31 | 15.25 | 15.04 | -0.21 | -1.38% | 15.00 | 15.39 | 42988 | 6524.37 | 3.20% | 0.00 |
| 2025-07-30 | 15.54 | 15.25 | -0.31 | -1.99% | 15.09 | 15.55 | 47544 | 7267.10 | 3.54% | 0.00 |
| 2025-07-29 | 15.68 | 15.56 | -0.17 | -1.08% | 15.36 | 15.72 | 47042 | 7291.66 | 3.50% | 0.00 |
| 2025-07-28 | 15.55 | 15.73 | 0.21 | 1.35% | 15.46 | 15.80 | 53109 | 8329.33 | 3.95% | 0.00 |
| 2025-07-25 | 15.43 | 15.52 | 0.05 | 0.32% | 15.26 | 15.57 | 43088 | 6638.53 | 3.21% | 0.00 |
| 2025-07-24 | 15.48 | 15.47 | -0.01 | -0.06% | 15.37 | 15.61 | 49025 | 7581.06 | 3.65% | 0.00 |
| 2025-07-23 | 15.78 | 15.48 | -0.26 | -1.65% | 15.41 | 15.85 | 62890 | 9799.00 | 4.68% | 0.00 |
| 2025-07-22 | 15.76 | 15.74 | 0.06 | 0.38% | 15.58 | 15.95 | 69545 | 10952.46 | 5.18% | 0.00 |
| 2025-07-21 | 15.56 | 15.68 | 0.11 | 0.71% | 15.37 | 15.75 | 61567 | 9587.27 | 4.58% | 0.00 |
| 2025-07-18 | 15.64 | 15.57 | 0.21 | 1.37% | 15.48 | 16.00 | 120698 | 18955.01 | 8.98% | 0.00 |
| 2025-07-17 | 14.89 | 15.36 | 0.51 | 3.43% | 14.79 | 15.54 | 87274 | 13295.45 | 6.50% | 0.00 |
| 2025-07-16 | 14.72 | 14.85 | 0.14 | 0.95% | 14.64 | 14.95 | 31210 | 4634.98 | 2.32% | 0.00 |
| 2025-07-15 | 14.97 | 14.71 | -0.24 | -1.61% | 14.57 | 15.01 | 47594 | 7019.37 | 3.54% | 0.00 |
| 2025-07-14 | 14.79 | 14.95 | 0.15 | 1.01% | 14.75 | 15.03 | 36075 | 5385.60 | 2.69% | 0.00 |
| 2025-07-11 | 15.14 | 14.80 | -0.29 | -1.92% | 14.63 | 15.23 | 76832 | 11403.80 | 5.72% | 0.00 |
| 2025-07-10 | 14.86 | 15.09 | 0.12 | 0.80% | 14.74 | 15.40 | 63673 | 9617.80 | 4.74% | 0.00 |
| 2025-07-09 | 15.47 | 14.97 | -0.50 | -3.23% | 14.95 | 15.68 | 83778 | 12833.01 | 6.24% | 0.00 |
| 2025-07-08 | 15.42 | 15.47 | 0.06 | 0.39% | 15.29 | 15.47 | 47172 | 7262.09 | 3.51% | 0.00 |
| 2025-07-07 | 15.31 | 15.41 | 0.02 | 0.13% | 15.26 | 15.49 | 42354 | 6504.12 | 3.15% | 0.00 |
| 2025-07-04 | 15.80 | 15.39 | -0.53 | -3.33% | 15.31 | 16.16 | 79998 | 12493.62 | 5.95% | 5.00 |
| 2025-07-03 | 15.75 | 15.92 | -0.04 | -0.25% | 15.55 | 15.95 | 86110 | 13541.49 | 6.41% | 0.00 |
| 2025-07-02 | 15.31 | 15.96 | 0.60 | 3.91% | 15.08 | 15.96 | 141764 | 22238.00 | 10.55% | 11.00 |
深证大盘股票行情在线 K线走势图
春晖智控(300943)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
