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
2025-10-31	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%
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%