昌红科技

300151
🏛️ 中国 →
12.83
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 40.69 41.53 40.01 40.90 3.1M
2021-12-30 41.29 41.70 40.52 41.38 2.1M
2021-12-29 41.78 41.98 40.68 41.21 2.2M
2021-12-28 42.30 42.70 41.46 42.00 1.7M
2021-12-27 42.41 43.39 41.80 42.40 1.8M
2021-12-24 43.17 43.49 41.73 42.41 2.9M
2021-12-23 42.86 43.20 42.05 42.80 2.4M
2021-12-22 40.08 43.10 39.70 42.77 4.3M
2021-12-21 39.99 40.82 39.60 40.24 1.0M
2021-12-20 40.81 41.39 39.49 40.00 1.7M
2021-12-17 41.20 42.00 40.37 40.80 1.5M
2021-12-16 41.56 42.56 41.19 41.46 1.6M
2021-12-15 41.96 42.48 40.75 41.35 1.7M
2021-12-14 42.34 42.71 41.20 41.96 1.3M
2021-12-13 43.19 44.20 42.11 42.34 2.3M
2021-12-10 42.45 43.80 41.85 43.35 2.9M
2021-12-09 42.41 42.92 41.85 42.29 1.7M
2021-12-08 41.17 42.44 40.66 42.41 1.7M
2021-12-07 42.53 43.16 40.74 41.10 4.1M
2021-12-06 42.36 43.27 41.70 42.52 2.9M
2021-12-03 41.02 43.25 41.02 42.73 4.7M
2021-12-02 41.31 42.85 41.10 41.26 4.3M
2021-12-01 42.90 42.91 40.80 40.98 4.4M
2021-11-30 42.01 44.00 41.62 42.53 6.5M
2021-11-29 37.71 41.60 37.50 41.19 8.3M
2021-11-26 38.30 38.40 37.68 37.72 2.0M
2021-11-25 38.30 38.37 36.81 38.07 3.2M
2021-11-24 37.50 38.32 36.80 37.93 2.5M
2021-11-23 37.53 38.40 36.88 37.55 2.6M
2021-11-22 38.12 38.47 37.50 37.93 2.4M
2021-11-19 36.99 38.25 36.72 37.80 2.5M
2021-11-18 37.50 37.50 36.31 37.13 3.4M
2021-11-17 35.87 37.90 35.60 37.13 4.1M
2021-11-16 36.26 36.98 35.78 35.96 2.7M
2021-11-15 37.69 38.11 36.63 36.75 4.1M
2021-11-12 38.29 39.19 37.50 37.79 6.0M
2021-11-11 36.35 38.99 36.31 38.43 6.5M
2021-11-10 36.48 37.15 35.71 36.38 3.9M
2021-11-09 35.40 36.15 34.31 35.80 4.7M
2021-11-08 34.18 35.89 34.00 34.70 5.2M
2021-11-05 34.85 35.10 33.33 34.57 5.9M
2021-11-04 37.00 37.57 32.40 34.80 16.2M
2021-11-03 37.29 37.99 36.60 37.19 2.8M
2021-11-02 36.97 38.00 36.50 37.30 3.7M
2021-11-01 35.48 37.52 35.27 37.00 6.5M
2021-10-29 36.28 36.50 35.35 35.58 5.3M
2021-10-28 36.00 36.63 35.65 36.17 3.2M
2021-10-27 35.29 36.38 35.10 36.36 3.0M
2021-10-26 36.27 36.36 35.02 35.63 5.6M
2021-10-25 35.93 37.70 35.31 36.30 7.5M
2021-10-22 34.06 36.36 33.56 35.91 7.7M
2021-10-21 33.71 34.39 33.20 33.95 3.7M
2021-10-20 32.35 34.31 31.88 33.66 8.7M
2021-10-19 30.30 32.48 29.83 32.03 5.5M
2021-10-18 29.86 30.28 29.31 30.15 4.2M
2021-10-15 28.94 30.52 28.70 29.85 4.1M
2021-10-14 29.28 29.37 28.67 28.94 1.3M
2021-10-13 29.05 29.50 28.50 28.92 4.4M
2021-10-12 28.88 29.88 28.69 29.17 4.4M
2021-10-11 28.68 29.44 28.68 29.00 4.0M
2021-10-08 29.51 29.98 28.78 28.98 3.6M
2021-09-30 28.28 29.98 28.28 29.30 4.9M
2021-09-29 27.48 28.80 27.10 28.24 5.7M
2021-09-28 27.50 27.80 26.90 27.47 3.4M
2021-09-27 27.25 27.98 27.00 27.22 3.2M
2021-09-24 27.51 27.59 26.88 27.30 2.5M
2021-09-23 27.41 28.10 27.02 27.50 3.2M
2021-09-22 27.80 28.57 27.20 27.60 3.9M
2021-09-17 26.12 28.10 26.10 27.98 4.4M
2021-09-16 27.72 28.00 26.09 26.12 5.0M
2021-09-15 27.58 27.97 27.11 27.92 2.4M
2021-09-14 28.01 28.25 27.01 27.79 4.4M
2021-09-13 26.69 28.30 26.67 27.99 5.8M
2021-09-10 27.00 27.15 26.60 26.63 2.7M
2021-09-09 27.01 27.16 26.62 27.00 2.5M
2021-09-08 27.45 27.50 26.60 27.00 5.8M
2021-09-07 27.90 28.46 27.08 27.70 5.5M
2021-09-06 27.17 28.47 26.88 27.83 5.8M
2021-09-03 28.88 28.88 26.50 27.17 6.0M
2021-09-02 27.82 28.98 27.40 27.88 4.1M
2021-09-01 29.00 29.00 27.68 27.96 5.7M
2021-08-31 29.81 29.95 27.67 28.75 9.1M
2021-08-30 30.12 30.29 28.72 30.05 5.6M
2021-08-27 29.95 31.25 29.58 29.82 3.9M
2021-08-26 30.35 31.49 29.86 30.08 6.0M
2021-08-25 29.89 30.85 29.82 30.71 7.4M
2021-08-24 29.79 30.25 29.35 30.01 7.0M
2021-08-23 28.00 30.10 27.70 30.00 7.4M
2021-08-20 27.18 29.27 27.08 28.25 8.2M
2021-08-19 28.42 28.42 27.29 27.53 4.3M
2021-08-18 27.62 28.68 27.60 28.18 5.3M
2021-08-17 29.50 29.50 27.75 27.90 6.4M
2021-08-16 27.20 29.50 27.08 28.92 10.7M
2021-08-13 25.55 27.42 25.32 27.21 7.3M
2021-08-12 26.64 26.70 25.41 25.80 5.8M
2021-08-11 26.84 26.86 25.85 26.64 5.2M
2021-08-10 25.60 26.86 25.33 26.83 7.1M
2021-08-09 25.05 25.96 24.66 25.61 9.1M
2021-08-06 24.91 25.20 24.32 25.04 6.1M
2021-08-05 25.11 25.38 24.43 24.71 8.6M
2021-08-04 23.49 25.17 23.10 24.79 13.8M
2021-08-03 22.66 23.80 22.39 23.72 16.1M
2021-08-02 22.79 23.01 22.14 22.42 9.5M
2021-07-30 22.22 22.81 21.03 22.58 12.9M
2021-07-29 20.65 22.80 20.46 22.36 10.1M
2021-07-28 20.55 20.89 19.72 20.32 9.7M
2021-07-27 20.17 21.81 20.15 20.87 8.2M
2021-07-26 20.95 21.04 20.00 20.17 7.6M
2021-07-23 21.99 22.50 20.60 20.90 8.9M
2021-07-22 21.93 22.58 21.73 22.21 8.8M
2021-07-21 23.38 23.38 22.01 22.15 12.8M
2021-07-20 23.57 23.87 22.73 23.29 5.1M
2021-07-19 23.67 24.48 23.51 23.57 5.0M
2021-07-16 24.18 24.39 23.65 23.68 5.1M
2021-07-15 24.46 25.18 23.73 24.47 6.6M
2021-07-14 26.17 26.17 25.22 25.39 5.5M
2021-07-13 24.06 26.40 24.06 26.20 9.5M
2021-07-12 24.04 24.56 23.60 24.30 7.0M
2021-07-09 25.55 25.65 23.80 24.03 7.5M
2021-07-08 26.31 26.68 25.40 25.53 6.4M
2021-07-07 25.95 26.97 25.76 26.45 3.5M
2021-07-06 26.95 26.95 25.37 25.80 6.1M
2021-07-05 25.86 27.30 25.54 26.95 7.5M
2021-07-02 27.00 27.01 25.38 25.86 7.7M
2021-07-01 26.94 27.35 26.54 27.29 4.0M
2021-06-30 27.30 27.80 26.69 26.94 8.1M
2021-06-29 27.30 28.35 27.20 27.28 8.2M
2021-06-28 27.22 27.50 26.98 27.23 4.9M
2021-06-25 27.50 27.80 27.00 27.22 4.0M
2021-06-24 27.95 28.30 27.44 27.52 3.0M
2021-06-23 27.83 28.27 27.42 27.91 3.2M
2021-06-22 28.49 28.70 27.77 27.85 4.6M
2021-06-21 27.79 28.60 27.33 28.07 6.0M
2021-06-18 28.26 28.26 27.31 27.63 4.0M
2021-06-17 28.13 28.48 27.80 27.99 2.6M
2021-06-16 28.66 28.75 27.70 27.87 3.5M
2021-06-15 28.45 29.18 28.34 28.66 3.1M
2021-06-11 28.85 29.04 28.39 28.59 3.9M
2021-06-10 29.77 29.90 28.65 29.02 3.7M
2021-06-09 31.41 31.41 29.01 29.24 4.9M
2021-06-08 31.82 32.59 30.91 31.36 3.3M
2021-06-07 31.36 31.83 31.00 31.38 5.9M
2021-06-04 31.44 32.00 31.20 31.80 3.2M
2021-06-03 31.62 32.10 31.21 31.78 3.5M
2021-06-02 31.32 31.88 30.96 31.44 5.0M
2021-06-01 30.50 32.55 30.33 32.49 6.7M
2021-05-31 30.08 30.70 29.90 30.58 6.1M
2021-05-28 27.92 30.20 27.70 29.88 8.0M
2021-05-27 26.75 27.95 26.66 27.92 3.9M
2021-05-26 26.63 27.15 26.16 26.76 3.5M
2021-05-25 26.86 27.65 26.30 26.51 7.2M
2021-05-24 27.10 27.67 26.60 27.00 3.2M
2021-05-21 27.72 28.00 27.15 27.31 1.9M
2021-05-20 28.21 28.38 27.60 27.90 2.9M
2021-05-19 28.54 28.98 28.20 28.28 1.5M
2021-05-18 28.08 28.60 27.94 28.53 1.3M
2021-05-17 28.43 28.76 27.73 28.10 3.0M
2021-05-14 28.18 29.35 28.08 28.63 3.2M
2021-05-13 28.13 28.54 28.00 28.17 2.0M
2021-05-12 28.98 29.00 28.07 28.38 3.5M
2021-05-11 29.49 29.49 28.51 28.65 3.7M
2021-05-10 30.26 30.26 29.37 29.47 3.3M
2021-05-07 31.92 31.98 29.50 30.00 6.4M
2021-05-06 32.29 32.40 31.20 31.46 3.0M
2021-04-30 31.42 32.60 31.18 32.41 4.4M
2021-04-29 31.53 32.53 31.39 31.66 4.2M
2021-04-28 29.66 32.39 29.49 32.14 7.6M
2021-04-27 30.05 30.05 29.08 29.79 3.0M
2021-04-26 28.53 30.28 28.43 29.67 6.5M
2021-04-23 27.60 28.93 26.50 28.59 8.2M
2021-04-22 28.78 28.78 27.70 27.78 4.9M
2021-04-21 28.89 29.01 28.29 28.46 3.7M
2021-04-20 27.96 29.59 27.60 28.90 7.1M
2021-04-19 27.10 27.88 26.85 27.75 5.2M
2021-04-16 26.99 27.29 26.54 27.08 2.1M
2021-04-15 26.66 27.08 26.53 26.97 1.4M
2021-04-14 26.37 27.25 26.37 26.64 1.5M
2021-04-13 26.40 27.36 26.35 26.45 3.5M
2021-04-12 27.00 27.18 26.31 26.39 2.1M
2021-04-09 26.67 27.47 26.67 27.00 1.9M
2021-04-08 27.49 27.49 26.65 27.13 1.8M
2021-04-07 27.69 28.16 27.20 27.33 2.3M
2021-04-06 28.06 28.25 27.10 27.97 2.5M
2021-04-02 28.30 28.47 27.23 27.98 2.9M
2021-04-01 28.42 29.75 28.06 28.19 3.1M
2021-03-31 27.60 28.83 27.51 28.73 3.6M
2021-03-30 27.22 28.00 26.89 27.91 2.7M
2021-03-29 26.40 27.30 26.15 26.88 3.1M
2021-03-26 26.40 26.77 26.11 26.40 2.5M
2021-03-25 26.83 27.40 26.21 26.40 3.2M
2021-03-24 26.87 28.23 26.33 26.91 5.9M
2021-03-23 27.30 27.88 26.10 26.47 4.5M
2021-03-22 27.76 28.70 26.68 27.38 8.4M
2021-03-19 27.00 29.05 26.57 27.52 8.3M
2021-03-18 26.66 27.16 26.30 26.90 3.6M
2021-03-17 26.18 27.25 26.13 26.65 3.3M
2021-03-16 28.57 28.97 25.90 26.50 7.4M
2021-03-15 30.00 30.20 28.52 28.60 6.1M
2021-03-12 28.56 30.20 28.08 30.12 4.8M
2021-03-11 28.59 29.08 28.31 28.69 1.9M
2021-03-10 28.58 29.28 28.05 28.49 1.9M
2021-03-09 29.88 29.88 27.97 28.31 4.5M
2021-03-08 30.24 30.67 29.71 29.93 7.0M
2021-03-05 28.48 30.45 28.16 30.25 5.0M
2021-03-04 29.35 29.35 28.32 28.65 2.8M
2021-03-03 29.03 29.97 29.03 29.50 3.6M
2021-03-02 30.00 30.20 29.03 29.30 4.1M
2021-03-01 28.73 30.40 28.45 30.20 5.0M
2021-02-26 28.20 29.15 27.70 28.80 3.4M
2021-02-25 29.70 30.70 28.87 29.00 4.8M
2021-02-24 29.30 30.98 28.60 29.78 10.3M
2021-02-23 26.79 29.30 26.58 29.27 5.8M
2021-02-22 27.52 27.88 26.52 26.78 3.0M
2021-02-19 27.17 27.67 26.93 27.50 2.4M
2021-02-18 28.30 28.40 26.57 27.21 4.1M
2021-02-10 28.20 28.47 27.61 27.86 3.9M
2021-02-09 26.99 28.27 26.20 27.72 5.6M
2021-02-08 25.82 27.36 25.82 26.94 3.1M
2021-02-05 26.90 27.39 25.91 26.08 4.6M
2021-02-04 27.90 28.10 26.66 26.99 5.2M
2021-02-03 28.37 28.40 27.02 27.87 5.1M
2021-02-02 26.84 28.57 26.79 28.36 7.2M
2021-02-01 27.72 28.61 26.50 26.70 9.2M
2021-01-29 28.58 29.30 27.50 27.80 5.1M
2021-01-28 28.89 30.69 28.20 28.66 6.5M
2021-01-27 29.21 29.87 27.91 28.75 8.7M
2021-01-26 31.62 31.90 29.15 29.30 8.0M
2021-01-25 32.46 33.20 31.30 31.52 8.7M
2021-01-22 31.00 34.65 30.80 33.25 14.9M
2021-01-21 29.22 32.02 29.15 31.89 19.3M
2021-01-20 28.52 28.93 28.21 28.69 3.7M
2021-01-19 28.36 28.82 28.04 28.65 5.9M
2021-01-18 27.90 28.52 27.58 28.40 3.5M
2021-01-15 28.48 28.65 27.72 27.89 3.0M
2021-01-14 28.04 28.56 27.32 28.22 4.9M
2021-01-13 28.70 28.72 27.91 28.04 3.6M
2021-01-12 28.01 28.88 27.50 28.44 4.8M
2021-01-11 28.84 29.29 27.98 28.44 8.0M
2021-01-08 28.21 29.15 28.06 28.97 5.3M
2021-01-07 29.18 29.29 28.00 28.98 6.5M
2021-01-06 29.26 29.29 28.20 28.98 6.0M
2021-01-05 27.45 29.23 27.45 29.18 10.1M
2021-01-04 27.12 27.91 27.04 27.87 7.3M