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
2025-12-16	13.23	13.17	-0.03	-0.23%	12.95	13.25	45276	5917	1.23%
2025-12-15	13.17	13.20	0.06	0.46%	13.04	13.29	39353	5185	1.07%
2025-12-12	13.29	13.14	0.00	0.00%	13.11	13.36	39095	5171	1.06%
2025-12-11	13.43	13.14	-0.24	-1.79%	13.14	13.48	41114	5449	1.12%
2025-12-10	13.31	13.38	0.07	0.53%	13.17	13.52	42086	5592	1.14%
2025-12-09	13.45	13.31	-0.15	-1.11%	13.30	13.56	40988	5495	1.11%
2025-12-08	13.51	13.46	-0.03	-0.22%	13.45	13.72	56914	7715	1.54%
2025-12-05	13.31	13.49	0.16	1.20%	13.28	13.54	41692	5608	1.13%
2025-12-04	13.43	13.33	-0.11	-0.82%	13.26	13.48	39845	5318	1.08%
2025-12-03	13.77	13.44	-0.27	-1.97%	13.44	13.77	56324	7620	1.53%
2025-12-02	13.86	13.71	-0.14	-1.01%	13.59	13.87	67942	9303	1.84%
2025-12-01	13.92	13.85	-0.11	-0.79%	13.75	14.02	69800	9674	1.89%
2025-11-28	13.71	13.96	0.27	1.97%	13.67	14.13	60811	8477	1.65%
2025-11-27	13.82	13.69	-0.13	-0.94%	13.67	14.00	73619	10173	2.00%
2025-11-26	14.18	13.82	-0.38	-2.68%	13.81	14.35	89440	12560	2.43%
2025-11-25	14.30	14.20	-0.10	-0.70%	14.18	14.45	91170	13044	2.47%
2025-11-24	13.95	14.30	0.40	2.88%	13.90	14.39	121068	17223	3.28%
2025-11-21	14.00	13.90	-0.14	-1.00%	13.88	14.40	152949	21635	4.15%
2025-11-20	13.98	14.04	0.20	1.45%	13.72	14.34	129623	18265	3.52%
2025-11-19	14.10	13.84	-0.18	-1.28%	13.76	14.18	65578	9149	1.78%
2025-11-18	14.18	14.02	-0.22	-1.54%	13.88	14.30	88005	12364	2.39%
2025-11-17	14.31	14.24	-0.06	-0.42%	14.15	14.36	58134	8268	1.58%
2025-11-14	14.48	14.30	-0.37	-2.52%	14.29	14.60	100370	14490	2.72%
2025-11-13	14.50	14.67	0.38	2.66%	14.43	14.89	163656	24033	4.44%
2025-11-12	14.41	14.29	-0.16	-1.11%	14.20	14.67	110798	15978	3.01%
2025-11-11	14.54	14.45	-0.09	-0.62%	14.38	14.66	103918	15053	2.82%
2025-11-10	14.07	14.54	0.72	5.21%	13.96	14.84	273902	39781	7.43%
2025-11-07	13.62	13.82	0.13	0.95%	13.57	14.04	105815	14631	2.87%
2025-11-06	13.83	13.69	-0.05	-0.36%	13.67	13.88	57242	7857	1.55%
2025-11-05	13.70	13.74	-0.06	-0.43%	13.58	13.90	69852	9599	1.90%
2025-11-04	13.65	13.80	0.06	0.44%	13.63	14.01	78300	10801	2.12%
2025-11-03	13.70	13.74	0.01	0.07%	13.52	13.75	83218	11362	2.26%
2025-10-31	13.47	13.73	0.27	2.01%	13.44	13.85	101517	13908	2.75%
2025-10-30	13.60	13.46	-0.26	-1.90%	13.35	13.78	94408	12790	2.56%
2025-10-29	13.78	13.72	-0.15	-1.08%	13.53	13.84	93627	12776	2.54%
2025-10-28	13.85	13.87	0.02	0.14%	13.62	14.05	120263	16687	3.26%
2025-10-27	13.28	13.85	0.68	5.16%	13.20	14.15	226008	31098	6.13%
2025-10-24	13.11	13.17	0.10	0.77%	13.07	13.28	61628	8118	1.67%
2025-10-23	13.00	13.07	0.04	0.31%	12.79	13.08	58752	7586	1.59%
2025-10-22	13.17	13.03	-0.13	-0.99%	13.01	13.20	69878	9146	1.90%
2025-10-21	13.18	13.16	0.03	0.23%	13.10	13.26	81678	10768	2.22%
2025-10-20	13.10	13.13	0.18	1.39%	13.01	13.28	89883	11810	2.44%
2025-10-17	13.64	12.95	-0.68	-4.99%	12.91	13.71	130940	17328	3.55%
2025-10-16	14.20	13.63	-0.63	-4.42%	13.59	14.30	175599	24358	4.76%
2025-10-15	14.20	14.26	0.04	0.28%	13.84	14.33	163599	23034	4.44%
2025-10-14	14.58	14.22	-0.12	-0.84%	14.20	14.80	207336	30002	5.63%
2025-10-13	13.93	14.34	-0.32	-2.18%	13.91	14.60	228215	32651	6.19%
2025-10-10	15.01	14.66	0.19	1.31%	14.37	15.28	335858	49453	9.11%
2025-10-09	13.07	14.47	1.51	11.65%	12.87	15.35	444227	63225	12.05%
2025-09-30	12.89	12.96	0.13	1.01%	12.82	13.18	65988	8589	1.79%
2025-09-29	12.85	12.83	0.13	1.02%	12.58	12.90	47914	6117	1.30%
2025-09-26	13.19	12.70	-0.29	-2.23%	12.70	13.19	60147	7728	1.63%
2025-09-25	13.09	12.99	-0.09	-0.69%	12.97	13.36	76316	10010	2.07%
2025-09-24	12.60	13.08	0.39	3.07%	12.50	13.10	83468	10744	2.26%
2025-09-23	13.08	12.69	-0.30	-2.31%	12.34	13.10	107384	13547	2.91%
2025-09-22	13.16	12.99	-0.12	-0.92%	12.88	13.20	65922	8560	1.79%
2025-09-19	13.30	13.11	-0.27	-2.02%	13.11	13.45	85184	11270	2.31%
2025-09-18	13.63	13.38	-0.35	-2.55%	13.20	13.87	140842	19161	3.82%
2025-09-17	13.37	13.73	0.39	2.92%	13.25	13.95	145597	19747	3.95%
2025-09-16	13.41	13.34	-0.11	-0.82%	13.21	13.52	104828	13975	2.84%
2025-09-15	13.40	13.45	0.09	0.67%	13.40	13.62	71225	9604	1.93%
2025-09-12	13.54	13.36	-0.17	-1.26%	13.30	13.59	82096	11021	2.23%
2025-09-11	13.30	13.53	0.22	1.65%	13.22	13.57	79641	10697	2.16%
2025-09-10	13.49	13.31	-0.16	-1.19%	13.25	13.55	73939	9879	2.01%
2025-09-09	13.72	13.47	-0.24	-1.75%	13.43	13.85	84122	11435	2.28%
2025-09-08	13.55	13.71	0.16	1.18%	13.48	13.74	89435	12185	2.43%