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 |
|---|
| 2026-02-06 | 31.35 | 30.77 | -0.98 | -3.09% | 30.58 | 32.21 | 168328 | 52389.50 | 12.53% | 4.00 |
| 2026-02-05 | 32.30 | 31.75 | -2.18 | -6.42% | 31.59 | 33.60 | 208667 | 67591.84 | 15.53% | 17.00 |
| 2026-02-04 | 30.67 | 33.93 | 3.43 | 11.25% | 30.67 | 35.88 | 342347 | 117471.56 | 25.48% | 0.00 |
| 2026-02-03 | 28.01 | 30.50 | 3.27 | 12.01% | 27.73 | 31.22 | 228169 | 67981.67 | 16.98% | 2.00 |
| 2026-02-02 | 27.61 | 27.23 | -0.38 | -1.38% | 26.76 | 28.70 | 134459 | 37142.39 | 10.01% | 0.00 |
| 2026-01-30 | 28.22 | 27.61 | -0.66 | -2.33% | 26.71 | 28.58 | 133365 | 36501.80 | 9.93% | 0.00 |
| 2026-01-29 | 25.65 | 28.27 | 2.15 | 8.23% | 25.26 | 29.98 | 297170 | 82916.39 | 22.12% | 0.00 |
| 2026-01-28 | 28.47 | 26.12 | -3.43 | -11.61% | 26.12 | 28.47 | 245887 | 66364.02 | 18.30% | 24.00 |
| 2026-01-27 | 28.71 | 29.55 | 0.84 | 2.93% | 26.93 | 29.92 | 241084 | 67953.54 | 17.95% | 23.00 |
| 2026-01-26 | 29.47 | 28.71 | -1.99 | -6.48% | 28.06 | 30.48 | 249326 | 72667.91 | 18.56% | 0.00 |
| 2026-01-23 | 27.44 | 30.70 | 3.36 | 12.29% | 27.29 | 31.50 | 341283 | 102030.60 | 25.40% | 1.00 |
| 2026-01-22 | 27.09 | 27.34 | 0.14 | 0.51% | 26.39 | 28.80 | 241753 | 66986.27 | 18.00% | 0.00 |
| 2026-01-21 | 26.42 | 27.20 | -0.02 | -0.07% | 25.58 | 28.31 | 252493 | 67921.08 | 18.80% | 1.00 |
| 2026-01-20 | 26.46 | 27.22 | 0.39 | 1.45% | 26.03 | 27.83 | 242916 | 65525.79 | 18.08% | 4.00 |
| 2026-01-19 | 26.21 | 26.83 | 1.89 | 7.58% | 25.51 | 28.33 | 287874 | 77742.77 | 21.43% | 10.00 |
| 2026-01-16 | 23.43 | 24.94 | 1.51 | 6.44% | 23.00 | 26.07 | 221730 | 54204.65 | 16.51% | 10.00 |
| 2026-01-15 | 24.80 | 23.43 | -2.37 | -9.19% | 23.05 | 25.00 | 229383 | 54312.50 | 17.07% | 0.00 |
| 2026-01-14 | 24.60 | 25.80 | 1.62 | 6.70% | 24.60 | 27.40 | 380772 | 99499.84 | 28.34% | 0.00 |
| 2026-01-13 | 25.22 | 24.18 | 0.07 | 0.29% | 24.01 | 26.50 | 280501 | 69697.95 | 20.88% | 0.00 |
| 2026-01-12 | 23.67 | 24.11 | 0.88 | 3.79% | 23.60 | 24.78 | 275534 | 66571.07 | 20.51% | 0.00 |
| 2026-01-09 | 22.85 | 23.23 | 1.47 | 6.76% | 22.30 | 25.18 | 329995 | 78587.54 | 24.56% | 0.00 |
| 2026-01-08 | 21.10 | 21.76 | 0.55 | 2.59% | 21.02 | 21.76 | 165284 | 35588.59 | 12.30% | 0.00 |
| 2026-01-07 | 21.28 | 21.21 | -0.09 | -0.42% | 20.82 | 21.43 | 128033 | 27047.64 | 9.53% | 0.00 |
| 2026-01-06 | 20.53 | 21.30 | 0.53 | 2.55% | 20.53 | 21.30 | 160602 | 33769.46 | 11.95% | 0.00 |
| 2026-01-05 | 20.68 | 20.77 | -0.01 | -0.05% | 20.42 | 21.10 | 107144 | 22276.05 | 7.98% | 4.00 |
| 2025-12-31 | 20.46 | 20.78 | 0.31 | 1.51% | 20.21 | 21.06 | 100052 | 20723.95 | 7.45% | 0.00 |
| 2025-12-30 | 20.89 | 20.47 | -0.28 | -1.35% | 20.40 | 20.95 | 94949 | 19617.22 | 7.07% | 0.00 |
| 2025-12-29 | 20.60 | 20.75 | -0.06 | -0.29% | 20.46 | 20.89 | 84268 | 17428.44 | 6.27% | 0.00 |
| 2025-12-26 | 20.90 | 20.81 | -0.28 | -1.33% | 20.52 | 21.23 | 128528 | 26812.88 | 9.57% | 0.00 |
| 2025-12-25 | 20.32 | 21.09 | 0.77 | 3.79% | 20.00 | 21.27 | 179819 | 37681.12 | 13.39% | 35.00 |
| 2025-12-24 | 19.32 | 20.32 | 1.00 | 5.18% | 18.94 | 20.41 | 124972 | 24878.95 | 9.30% | 79.00 |
| 2025-12-23 | 19.66 | 19.32 | -0.45 | -2.28% | 19.18 | 19.76 | 89476 | 17370.15 | 6.66% | 0.00 |
| 2025-12-22 | 20.30 | 19.77 | -0.40 | -1.98% | 19.69 | 20.40 | 111801 | 22241.57 | 8.32% | 0.00 |
| 2025-12-19 | 20.31 | 20.17 | 0.00 | 0.00% | 19.90 | 20.94 | 128341 | 26009.27 | 9.55% | 0.00 |
| 2025-12-18 | 20.11 | 20.17 | -0.28 | -1.37% | 20.03 | 20.95 | 148580 | 30531.97 | 11.06% | 3.00 |
| 2025-12-17 | 20.98 | 20.45 | -0.18 | -0.87% | 20.05 | 21.30 | 156654 | 32093.57 | 11.66% | 0.00 |
| 2025-12-16 | 20.50 | 20.63 | -0.14 | -0.67% | 20.18 | 20.91 | 139729 | 28654.54 | 10.40% | 0.00 |
| 2025-12-15 | 20.84 | 20.77 | 0.15 | 0.73% | 20.58 | 21.43 | 185700 | 38741.77 | 13.82% | 7.00 |
| 2025-12-12 | 18.98 | 20.62 | 1.52 | 7.96% | 18.85 | 21.21 | 259038 | 52474.03 | 19.28% | 5.00 |
| 2025-12-11 | 18.82 | 19.10 | 0.35 | 1.87% | 18.82 | 19.63 | 126275 | 24333.92 | 9.40% | 0.00 |
| 2025-12-10 | 18.85 | 18.75 | -0.13 | -0.69% | 18.65 | 18.98 | 56063 | 10526.82 | 4.17% | 0.00 |
| 2025-12-09 | 19.18 | 18.88 | -0.51 | -2.63% | 18.85 | 19.37 | 79612 | 15158.25 | 5.93% | 0.00 |
| 2025-12-08 | 19.66 | 19.39 | 0.00 | 0.00% | 19.31 | 19.80 | 127228 | 24781.28 | 9.47% | 2.00 |
| 2025-12-05 | 18.68 | 19.39 | 0.91 | 4.92% | 18.28 | 19.74 | 148283 | 28344.46 | 11.04% | 0.00 |
| 2025-12-04 | 18.19 | 18.48 | 0.11 | 0.60% | 18.11 | 18.69 | 82455 | 15251.16 | 6.14% | 0.00 |
| 2025-12-03 | 18.29 | 18.37 | 0.19 | 1.05% | 17.83 | 18.60 | 84314 | 15373.49 | 6.28% | 0.00 |
| 2025-12-02 | 18.35 | 18.18 | -0.32 | -1.73% | 18.02 | 18.66 | 61980 | 11285.22 | 4.61% | 0.00 |
| 2025-12-01 | 18.22 | 18.50 | 0.22 | 1.20% | 18.20 | 18.92 | 90059 | 16760.70 | 6.70% | 30.00 |
| 2025-11-28 | 18.35 | 18.28 | -0.09 | -0.49% | 18.13 | 18.57 | 95011 | 17372.12 | 7.07% | 0.00 |
| 2025-11-27 | 17.32 | 18.37 | 1.26 | 7.36% | 17.32 | 18.64 | 165867 | 29952.05 | 12.35% | 4.00 |
| 2025-11-26 | 17.48 | 17.11 | -0.29 | -1.67% | 17.08 | 17.63 | 53357 | 9249.69 | 3.97% | 0.00 |
| 2025-11-25 | 17.32 | 17.40 | 0.18 | 1.05% | 17.23 | 17.66 | 58255 | 10181.82 | 4.34% | 7.00 |
| 2025-11-24 | 17.05 | 17.22 | 0.38 | 2.26% | 16.82 | 17.33 | 55397 | 9459.85 | 4.12% | 0.00 |
| 2025-11-21 | 17.53 | 16.84 | -0.92 | -5.18% | 16.73 | 17.78 | 88184 | 15068.10 | 6.56% | 0.00 |
| 2025-11-20 | 18.15 | 17.76 | -0.31 | -1.72% | 17.69 | 18.34 | 63762 | 11419.81 | 4.75% | 0.00 |
| 2025-11-19 | 18.54 | 18.07 | -0.54 | -2.90% | 18.00 | 18.67 | 74632 | 13597.93 | 5.56% | 2.00 |
| 2025-11-18 | 19.23 | 18.61 | -0.79 | -4.07% | 18.40 | 19.23 | 120172 | 22412.18 | 8.95% | 0.00 |
| 2025-11-17 | 19.08 | 19.40 | 0.24 | 1.25% | 19.06 | 19.57 | 92110 | 17766.37 | 6.86% | 0.00 |
| 2025-11-14 | 19.15 | 19.16 | -0.38 | -1.94% | 19.11 | 19.50 | 100816 | 19451.39 | 7.50% | 0.00 |
| 2025-11-13 | 19.72 | 19.54 | -0.33 | -1.66% | 19.39 | 19.96 | 160779 | 31566.37 | 11.97% | 46.00 |
| 2025-11-12 | 21.03 | 19.87 | -1.76 | -8.14% | 19.54 | 21.27 | 227279 | 45539.56 | 16.92% | 0.00 |
| 2025-11-11 | 21.46 | 21.63 | 0.59 | 2.80% | 20.93 | 22.17 | 245174 | 52800.60 | 18.25% | 53.00 |
| 2025-11-10 | 22.44 | 21.04 | -1.81 | -7.92% | 20.93 | 23.10 | 295977 | 64402.57 | 22.03% | 0.00 |
| 2025-11-07 | 22.38 | 22.85 | 0.55 | 2.47% | 21.08 | 23.95 | 427948 | 95699.83 | 31.86% | 11.00 |
| 2025-11-06 | 21.51 | 22.30 | 0.80 | 3.72% | 21.10 | 25.21 | 481998 | 109501.98 | 35.88% | 3.00 |
| 2025-11-05 | 19.13 | 21.50 | 1.64 | 8.26% | 19.08 | 21.88 | 358368 | 73697.13 | 26.68% | 8.00 |
| 2025-11-04 | 19.24 | 19.86 | 0.75 | 3.92% | 18.84 | 20.26 | 245523 | 48451.23 | 18.28% | 9.00 |
| 2025-11-03 | 18.30 | 19.11 | 0.75 | 4.08% | 18.12 | 19.16 | 174256 | 32800.15 | 12.97% | 2.00 |
| 2025-10-31 | 18.76 | 18.36 | -0.42 | -2.24% | 18.24 | 18.84 | 108634 | 20036.69 | 8.09% | 30.00 |
| 2025-10-30 | 19.40 | 18.78 | -0.54 | -2.80% | 18.65 | 19.40 | 155896 | 29465.99 | 11.60% | 25.00 |
| 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 |
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
