昌红科技 (300151) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	13.60	13.62	-0.03	-0.22%	13.55	13.78	73498	10033	1.99%
2025-07-31	13.75	13.65	-0.18	-1.30%	13.55	13.98	111858	15439	3.03%
2025-07-30	13.86	13.83	-0.09	-0.65%	13.66	14.08	93299	12912	2.53%
2025-07-29	13.88	13.92	0.03	0.22%	13.75	13.95	80714	11182	2.19%
2025-07-28	13.52	13.89	0.35	2.58%	13.46	14.02	122252	16838	3.32%
2025-07-25	13.53	13.54	-0.02	-0.15%	13.46	13.68	85755	11638	2.33%
2025-07-24	13.33	13.56	0.21	1.57%	13.30	13.58	99076	13328	2.69%
2025-07-23	13.52	13.35	-0.16	-1.18%	13.34	13.64	97023	13065	2.63%
2025-07-22	13.60	13.51	-0.21	-1.53%	13.36	13.68	128139	17284	3.48%
2025-07-21	13.20	13.72	0.52	3.94%	13.15	13.78	161858	21813	4.39%
2025-07-18	13.12	13.20	0.09	0.69%	13.06	13.35	95371	12557	2.59%
2025-07-17	13.18	13.11	-0.07	-0.53%	13.01	13.20	100570	13164	2.73%
2025-07-16	12.99	13.18	0.16	1.23%	12.92	13.32	141322	18574	3.83%
2025-07-15	12.93	13.02	0.12	0.93%	12.81	13.06	109980	14249	2.98%
2025-07-14	13.17	12.90	-0.17	-1.30%	12.83	13.19	168166	21845	4.56%
2025-07-11	12.34	13.07	0.74	6.00%	12.24	13.24	243822	31270	6.61%
2025-07-10	12.20	12.33	0.10	0.82%	12.16	12.34	52312	6416	1.42%
2025-07-09	12.34	12.23	-0.09	-0.73%	12.20	12.38	51516	6331	1.40%
2025-07-08	12.10	12.32	0.25	2.07%	12.05	12.35	87845	10778	2.38%
2025-07-07	12.08	12.07	-0.02	-0.17%	12.00	12.17	43646	5267	1.18%
2025-07-04	12.29	12.09	-0.19	-1.55%	12.08	12.33	67054	8141	1.82%
2025-07-03	12.23	12.28	0.06	0.49%	12.21	12.37	49381	6066	1.34%
2025-07-02	12.32	12.22	-0.10	-0.81%	12.12	12.36	57353	6991	1.56%
2025-07-01	12.36	12.32	0.01	0.08%	12.22	12.39	54062	6643	1.47%
2025-06-30	12.23	12.31	0.20	1.65%	12.14	12.35	64526	7924	1.75%
2025-06-27	12.13	12.11	-0.01	-0.08%	12.10	12.23	56558	6875	1.53%
2025-06-26	12.22	12.12	-0.10	-0.82%	12.10	12.32	55571	6783	1.51%
2025-06-25	12.22	12.22	0.03	0.25%	12.07	12.27	73420	8929	1.99%
2025-06-24	11.79	12.19	0.40	3.39%	11.79	12.20	78416	9458	2.13%
2025-06-23	11.63	11.79	0.13	1.11%	11.56	11.80	42114	4936	1.14%
2025-06-20	11.68	11.66	-0.01	-0.09%	11.64	11.86	39477	4627	1.07%
2025-06-19	11.88	11.67	-0.21	-1.77%	11.61	11.95	61027	7170	1.66%
2025-06-18	11.94	11.88	-0.15	-1.25%	11.80	12.08	56531	6711	1.53%
2025-06-17	12.05	12.03	0.05	0.42%	11.93	12.22	62166	7489	1.69%
2025-06-16	11.96	11.98	0.03	0.25%	11.91	12.07	40460	4850	1.10%
2025-06-13	12.20	11.95	-0.31	-2.53%	11.93	12.20	70362	8469	1.91%
2025-06-12	12.31	12.26	-0.04	-0.33%	12.07	12.31	63110	7692	1.71%
2025-06-11	12.27	12.30	0.03	0.24%	12.27	12.43	47866	5904	1.30%
2025-06-10	12.30	12.27	0.00	0.00%	12.20	12.41	78203	9632	2.12%
2025-06-09	12.13	12.27	0.15	1.24%	12.11	12.35	61098	7501	1.66%
2025-06-06	12.30	12.12	-0.16	-1.30%	12.10	12.30	47229	5739	1.28%
2025-06-05	12.11	12.28	0.17	1.40%	12.01	12.30	70604	8600	1.91%
2025-06-04	12.02	12.11	0.05	0.41%	12.01	12.14	56596	6833	1.54%
2025-06-03	12.00	12.06	0.00	0.00%	11.97	12.14	48998	5898	1.33%
2025-05-30	12.21	12.06	-0.25	-2.03%	11.99	12.32	46649	5646	1.27%
2025-05-29	12.06	12.31	0.27	2.24%	12.06	12.38	51058	6265	1.38%
2025-05-28	12.24	12.11	-0.18	-1.46%	12.06	12.34	42881	5208	1.16%
2025-05-27	12.51	12.29	-0.19	-1.52%	12.15	12.55	64971	7992	1.76%
2025-05-26	12.40	12.48	-0.23	-1.81%	11.86	12.61	118083	14516	3.20%
2025-05-23	12.80	12.71	-0.12	-0.94%	12.71	13.07	50132	6454	1.36%
2025-05-22	13.04	12.83	-0.23	-1.76%	12.80	13.09	53619	6932	1.45%
2025-05-21	13.20	13.06	-0.15	-1.14%	13.03	13.24	43948	5756	1.19%
2025-05-20	13.17	13.21	0.05	0.38%	13.04	13.28	45229	5970	1.23%
2025-05-19	13.09	13.16	0.06	0.46%	12.89	13.17	46177	6017	1.25%
2025-05-16	13.13	13.10	-0.03	-0.23%	13.08	13.28	42622	5617	1.16%
2025-05-15	13.27	13.13	-0.18	-1.35%	13.10	13.35	42286	5566	1.15%
2025-05-14	13.43	13.31	-0.10	-0.75%	13.21	13.50	60577	8071	1.64%
2025-05-13	13.68	13.41	-0.06	-0.45%	13.38	13.68	51407	6931	1.39%
2025-05-12	13.36	13.47	0.30	2.28%	13.36	13.55	70289	9454	1.91%
2025-05-09	13.52	13.17	-0.34	-2.52%	13.16	13.52	71275	9453	1.93%
2025-05-08	13.24	13.51	0.29	2.19%	13.15	13.61	72956	9835	1.98%
2025-05-07	13.49	13.22	-0.02	-0.15%	13.11	13.60	81867	10878	2.22%
2025-05-06	12.81	13.24	0.54	4.25%	12.80	13.24	83915	10982	2.28%
2025-04-30	12.71	12.70	-0.02	-0.16%	12.68	12.95	66295	8496	1.80%
2025-04-29	12.69	12.72	0.02	0.16%	12.56	12.88	47748	6085	1.30%
2025-04-28	13.07	12.70	-0.62	-4.65%	12.59	13.11	114447	14569	3.10%
2025-04-25	13.31	13.32	0.01	0.08%	13.21	13.43	38205	5090	1.04%
2025-04-24	13.52	13.31	-0.25	-1.84%	13.18	13.58	46267	6183	1.25%