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
2025-09-16	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%
2025-09-05	13.35	13.55	0.25	1.88%	13.25	13.64	83102	11199	2.25%
2025-09-04	13.41	13.30	-0.10	-0.75%	13.16	13.68	81325	10930	2.21%
2025-09-03	13.85	13.40	-0.36	-2.62%	13.39	13.98	85307	11672	2.31%
2025-09-02	14.35	13.76	-0.49	-3.44%	13.67	14.36	113320	15727	3.07%
2025-09-01	14.14	14.25	0.16	1.14%	14.13	14.54	98003	14000	2.66%
2025-08-29	14.15	14.09	-0.16	-1.12%	14.00	14.31	96587	13658	2.62%
2025-08-28	14.35	14.25	-0.05	-0.35%	13.78	14.55	143665	20393	3.90%
2025-08-27	14.99	14.30	-0.66	-4.41%	14.30	15.02	210527	31033	5.71%
2025-08-26	15.03	14.96	-0.16	-1.06%	14.91	15.12	143436	21525	3.89%
2025-08-25	15.25	15.12	-0.14	-0.92%	14.95	15.42	281386	42678	7.63%
2025-08-22	14.60	15.26	0.47	3.18%	14.24	15.74	463212	68882	12.56%
2025-08-21	13.85	14.79	0.90	6.48%	13.74	15.14	351719	50736	9.54%
2025-08-20	13.95	13.89	-0.07	-0.50%	13.68	13.96	122419	16905	3.32%
2025-08-19	14.08	13.96	-0.12	-0.85%	13.84	14.10	119440	16686	3.24%
2025-08-18	14.19	14.08	-0.11	-0.78%	14.01	14.32	140538	19891	3.81%
2025-08-15	13.85	14.19	0.37	2.68%	13.85	14.20	94609	13327	2.57%
2025-08-14	14.36	13.82	-0.61	-4.23%	13.78	14.45	124778	17509	3.38%
2025-08-13	14.47	14.43	0.03	0.21%	14.29	14.56	93548	13477	2.54%
2025-08-12	14.09	14.40	0.23	1.62%	14.09	14.54	145704	20939	3.95%
2025-08-11	13.63	14.17	0.61	4.50%	13.55	14.38	167295	23560	4.54%
2025-08-08	13.67	13.56	-0.12	-0.88%	13.51	13.75	73008	9939	1.98%
2025-08-07	13.60	13.68	0.04	0.29%	13.55	13.87	106179	14574	2.88%
2025-08-06	13.64	13.64	0.02	0.15%	13.56	13.72	67890	9273	1.84%
2025-08-05	13.67	13.62	-0.05	-0.37%	13.53	13.74	59187	8054	1.61%
2025-08-04	13.50	13.67	0.05	0.37%	13.41	13.72	85541	11633	2.32%
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%