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
2022-12-30 19.35 19.42 19.16 19.31 1.9M
2022-12-29 19.57 19.70 19.29 19.30 1.7M
2022-12-28 19.50 19.74 19.20 19.46 3.1M
2022-12-27 19.36 19.68 19.16 19.43 2.3M
2022-12-26 18.91 19.51 18.68 19.40 3.0M
2022-12-23 18.85 19.13 18.45 18.68 3.8M
2022-12-22 19.20 19.37 18.88 19.05 3.7M
2022-12-21 19.88 19.98 18.88 19.17 6.7M
2022-12-20 20.04 20.32 19.71 19.95 6.0M
2022-12-19 20.92 21.12 19.99 20.00 4.8M
2022-12-16 21.35 21.35 20.72 20.90 2.8M
2022-12-15 21.01 21.47 20.77 21.23 3.4M
2022-12-14 21.11 21.43 20.96 21.16 3.2M
2022-12-13 21.88 22.06 21.14 21.18 7.0M
2022-12-12 21.69 22.50 20.96 22.09 11.0M
2022-12-09 21.35 21.95 21.20 21.37 6.8M
2022-12-08 21.28 21.39 21.04 21.08 4.3M
2022-12-07 21.60 21.98 21.21 21.34 4.2M
2022-12-06 20.85 21.64 20.85 21.60 6.5M
2022-12-05 21.75 21.89 20.85 21.04 7.6M
2022-12-02 21.61 22.14 21.61 21.74 4.4M
2022-12-01 21.90 22.49 21.58 21.66 7.0M
2022-11-30 23.30 23.30 21.91 22.10 9.0M
2022-11-29 21.70 23.40 21.70 22.92 13.5M
2022-11-28 21.53 22.08 21.08 21.64 6.8M
2022-11-25 22.61 22.76 21.32 21.70 10.8M
2022-11-24 23.23 23.45 22.60 22.80 5.2M
2022-11-23 22.80 23.50 22.45 23.22 8.1M
2022-11-22 23.80 23.88 22.73 22.80 9.0M
2022-11-21 22.69 24.20 22.10 23.88 12.3M
2022-11-18 24.18 24.37 22.72 22.76 13.0M
2022-11-17 22.91 24.30 22.65 24.26 14.5M
2022-11-16 22.99 23.60 22.61 23.00 8.8M
2022-11-15 22.96 23.01 22.15 22.93 8.6M
2022-11-14 22.77 23.49 22.72 22.85 9.2M
2022-11-11 23.91 24.20 22.35 22.75 16.8M
2022-11-10 23.69 24.40 22.76 22.94 12.5M
2022-11-09 23.69 23.99 23.40 23.84 8.4M
2022-11-08 24.13 24.18 22.61 23.85 17.7M
2022-11-07 23.30 24.77 22.20 24.14 24.9M
2022-11-04 20.80 23.06 20.56 23.00 25.3M
2022-11-03 20.48 20.71 20.05 20.58 7.5M
2022-11-02 20.18 20.81 19.91 20.46 9.0M
2022-11-01 19.19 20.40 19.02 20.35 14.2M
2022-10-31 19.14 19.56 18.82 19.04 11.9M
2022-10-28 20.56 21.30 18.80 18.96 26.2M
2022-10-27 21.22 21.70 20.26 20.45 13.9M
2022-10-26 19.83 21.60 19.71 21.26 19.4M
2022-10-25 19.01 19.92 18.85 19.63 13.8M
2022-10-24 20.06 20.28 18.58 18.92 15.8M
2022-10-21 19.52 19.90 19.28 19.58 10.0M
2022-10-20 19.52 19.95 19.29 19.50 11.5M
2022-10-19 19.51 20.68 19.37 19.83 20.1M
2022-10-18 18.82 20.15 18.27 19.52 22.1M
2022-10-17 18.72 19.49 18.39 19.05 22.6M
2022-10-14 16.20 19.27 16.20 18.38 26.6M
2022-10-13 16.30 16.49 16.00 16.06 7.7M
2022-10-12 15.39 16.27 14.94 16.20 7.5M
2022-10-11 16.08 16.09 15.32 15.39 5.0M
2022-10-10 16.20 16.65 15.77 15.90 5.7M
2022-09-30 16.67 16.87 16.10 16.18 5.3M
2022-09-29 16.61 17.03 16.36 16.65 5.9M
2022-09-28 17.18 17.51 16.53 16.58 7.1M
2022-09-27 17.45 17.77 16.80 17.20 11.4M
2022-09-26 17.34 18.00 16.84 17.30 14.0M
2022-09-23 16.16 17.69 16.09 17.44 19.5M
2022-09-22 15.40 16.22 15.26 16.06 8.5M
2022-09-21 15.17 15.59 14.79 15.43 5.5M
2022-09-20 15.06 15.20 14.94 15.11 3.8M
2022-09-19 15.07 15.33 14.80 14.95 4.1M
2022-09-16 15.54 15.65 15.00 15.01 4.7M
2022-09-15 16.21 16.35 15.20 15.50 9.1M
2022-09-14 16.38 16.59 16.13 16.23 6.5M
2022-09-13 16.41 16.83 16.34 16.52 5.4M
2022-09-09 16.51 16.83 16.32 16.40 7.0M
2022-09-08 17.12 17.15 16.59 16.68 6.0M
2022-09-07 17.03 17.33 16.87 17.09 5.9M
2022-09-06 17.11 17.23 16.73 17.09 5.0M
2022-09-05 17.20 17.36 16.79 17.01 4.5M
2022-09-02 17.06 17.30 16.66 17.22 5.9M
2022-09-01 17.60 17.75 16.75 16.85 9.4M
2022-08-31 18.60 18.60 17.37 17.58 8.8M
2022-08-30 18.46 18.75 18.28 18.58 3.4M
2022-08-29 18.25 18.72 18.10 18.58 4.0M
2022-08-26 19.00 19.34 18.25 18.55 5.3M
2022-08-25 18.92 19.10 18.28 18.62 5.8M
2022-08-24 19.94 19.96 18.84 18.87 8.9M
2022-08-23 20.10 20.49 19.62 19.95 6.7M
2022-08-22 19.88 20.25 19.70 20.08 5.1M
2022-08-19 20.85 20.85 19.80 19.90 12.9M
2022-08-18 22.00 22.10 20.78 20.84 21.3M
2022-08-17 20.99 22.32 20.98 22.22 13.9M
2022-08-16 21.25 21.48 20.80 20.85 7.6M
2022-08-15 20.70 21.48 20.53 21.25 10.1M
2022-08-12 20.68 21.37 20.28 20.75 12.0M
2022-08-11 19.77 20.57 19.74 20.45 10.7M
2022-08-10 20.04 20.13 19.25 19.50 10.3M
2022-08-09 20.17 20.38 19.72 20.14 7.7M
2022-08-08 19.29 20.10 18.81 20.09 10.6M
2022-08-05 19.30 19.49 18.88 19.05 8.2M
2022-08-04 19.66 19.84 18.78 19.21 11.2M
2022-08-03 19.74 20.35 19.30 19.39 12.7M
2022-08-02 20.60 20.87 19.32 19.69 15.6M
2022-08-01 21.14 21.29 20.68 20.96 11.8M
2022-07-29 22.47 22.52 21.03 21.14 15.1M
2022-07-28 22.10 22.95 22.00 22.40 13.7M
2022-07-27 21.19 22.50 21.06 21.78 10.7M
2022-07-26 21.35 21.55 20.81 21.31 7.9M
2022-07-25 21.75 22.41 21.41 21.57 11.3M
2022-07-22 22.15 22.48 21.25 21.64 11.6M
2022-07-21 22.63 22.98 21.50 22.01 14.3M
2022-07-20 20.95 22.43 20.67 22.18 19.5M
2022-07-19 20.15 20.76 19.72 20.65 17.1M
2022-07-18 18.29 20.20 18.03 20.10 17.1M
2022-07-15 19.15 19.15 18.51 18.54 6.7M
2022-07-14 18.52 19.36 18.51 19.18 9.4M
2022-07-13 18.58 18.74 18.20 18.52 6.3M
2022-07-12 19.60 19.60 18.30 18.36 11.0M
2022-07-11 19.00 19.99 18.57 19.51 16.0M
2022-07-08 19.49 19.70 18.65 18.96 12.9M
2022-07-07 19.34 20.11 19.30 19.39 9.7M
2022-07-06 19.71 19.84 18.99 19.37 12.9M
2022-07-05 20.50 20.68 19.40 19.80 14.7M
2022-07-04 20.80 20.98 20.05 20.40 20.0M
2022-07-01 18.91 21.05 18.79 20.73 26.2M
2022-06-30 18.44 19.05 17.81 18.90 21.2M
2022-06-29 18.53 19.62 18.43 18.63 23.4M
2022-06-28 18.12 18.28 17.50 18.21 14.5M
2022-06-27 17.08 18.43 17.02 18.11 27.2M
2022-06-24 16.28 17.06 16.21 16.95 13.5M
2022-06-23 16.20 16.28 15.70 16.26 9.3M
2022-06-22 16.46 16.75 16.15 16.25 7.4M
2022-06-21 16.85 16.95 16.18 16.50 9.8M
2022-06-20 16.68 17.15 16.51 16.70 12.8M
2022-06-17 16.25 16.66 15.97 16.52 10.1M
2022-06-16 16.17 16.70 15.95 16.38 9.7M
2022-06-15 16.45 16.62 15.95 16.05 8.2M
2022-06-14 16.70 16.70 15.82 16.37 7.4M
2022-06-13 16.36 17.10 16.31 16.77 8.5M
2022-06-10 16.10 16.57 15.99 16.43 7.2M
2022-06-09 16.97 16.97 16.08 16.21 8.1M
2022-06-08 17.05 17.30 16.60 16.99 7.0M
2022-06-07 18.00 18.00 16.80 17.15 12.5M
2022-06-06 17.40 18.37 17.23 18.00 9.8M
2022-06-02 17.03 17.36 16.86 17.32 5.6M
2022-06-01 16.72 17.66 16.59 17.15 10.4M
2022-05-31 16.48 16.85 15.91 16.72 11.0M
2022-05-30 15.79 16.58 15.61 16.48 10.7M
2022-05-27 16.30 16.46 15.70 15.78 8.4M
2022-05-26 16.75 16.88 15.81 16.18 12.4M
2022-05-25 16.51 16.97 16.06 16.72 11.8M
2022-05-24 17.50 17.66 16.50 16.51 16.3M
2022-05-23 16.30 17.64 16.17 17.46 15.5M
2022-05-20 15.39 16.56 15.34 16.23 13.4M
2022-05-19 15.39 15.42 14.91 15.27 8.4M
2022-05-18 15.69 16.10 15.38 15.46 5.6M
2022-05-17 16.25 16.38 15.38 15.67 6.9M
2022-05-16 16.75 17.13 15.92 16.08 7.0M
2022-05-13 16.71 16.95 16.28 16.46 5.7M
2022-05-12 16.45 16.93 16.45 16.68 4.7M
2022-05-11 16.80 17.22 16.47 16.62 8.8M
2022-05-10 15.95 17.22 15.85 16.69 8.6M
2022-05-09 15.90 16.48 15.90 16.20 6.5M
2022-05-06 17.88 17.88 16.07 16.16 9.3M
2022-05-05 15.81 16.75 15.68 16.52 9.1M
2022-04-29 15.15 15.76 14.81 15.74 6.3M
2022-04-28 15.47 15.78 14.76 15.08 6.3M
2022-04-27 14.27 15.87 14.10 15.47 9.4M
2022-04-26 14.79 15.02 14.31 14.60 7.8M
2022-04-25 16.08 16.20 14.52 14.57 13.2M
2022-04-22 16.27 16.60 15.95 16.23 8.3M
2022-04-21 17.95 18.02 16.35 16.58 12.8M
2022-04-20 18.77 18.88 17.75 17.95 6.7M
2022-04-19 18.89 19.47 18.51 18.76 4.1M
2022-04-18 18.89 18.98 18.33 18.88 4.3M
2022-04-15 19.66 19.76 18.50 18.95 5.5M
2022-04-14 19.73 20.65 19.55 19.61 3.7M
2022-04-13 20.28 20.28 19.48 19.73 4.7M
2022-04-12 20.04 20.54 19.83 20.31 3.6M
2022-04-11 21.02 21.21 19.90 20.12 4.6M
2022-04-08 22.44 22.49 21.17 21.25 3.5M
2022-04-07 22.10 22.48 21.80 21.80 4.6M
2022-04-06 22.13 23.10 21.64 21.95 4.8M
2022-04-01 21.70 22.22 21.40 22.13 4.3M
2022-03-31 22.32 22.33 21.48 21.80 3.8M
2022-03-30 21.01 22.42 21.01 22.09 7.3M
2022-03-29 21.57 22.00 21.08 21.19 4.3M
2022-03-28 22.16 22.35 21.48 21.79 5.7M
2022-03-25 23.03 23.24 22.03 22.16 4.1M
2022-03-24 23.37 23.37 22.68 22.88 3.5M
2022-03-23 22.93 24.07 22.25 23.48 5.9M
2022-03-22 23.63 23.89 22.65 22.66 5.1M
2022-03-21 23.31 23.72 23.04 23.62 5.0M
2022-03-18 24.47 24.50 23.23 23.38 5.0M
2022-03-17 23.22 25.14 23.01 24.32 8.5M
2022-03-16 23.70 24.05 22.17 23.01 8.6M
2022-03-15 24.60 25.00 23.28 23.44 10.7M
2022-03-14 28.60 28.87 25.08 25.59 17.8M
2022-03-11 24.56 27.11 24.20 26.97 13.3M
2022-03-10 24.58 25.09 23.83 24.70 8.0M
2022-03-09 24.00 24.54 22.42 23.65 9.5M
2022-03-08 24.44 24.80 23.68 24.00 6.8M
2022-03-07 25.23 25.54 24.10 24.26 9.1M
2022-03-04 26.13 26.38 25.20 25.24 9.7M
2022-03-03 28.70 28.70 25.70 26.15 14.1M
2022-03-02 29.71 30.28 28.40 28.69 7.2M
2022-03-01 30.46 30.72 29.50 29.60 5.1M
2022-02-28 29.35 30.95 28.88 30.46 5.9M
2022-02-25 29.00 29.86 28.81 29.34 4.0M
2022-02-24 29.68 30.09 27.90 28.68 5.8M
2022-02-23 28.60 29.80 28.60 29.56 4.5M
2022-02-22 29.22 29.34 28.40 28.57 3.8M
2022-02-21 28.98 29.75 28.80 29.50 3.7M
2022-02-18 29.06 29.70 28.70 28.74 3.5M
2022-02-17 29.67 29.99 29.03 29.31 2.5M
2022-02-16 29.70 30.50 29.48 29.72 2.7M
2022-02-15 29.48 30.11 29.20 29.70 3.1M
2022-02-14 29.46 31.03 29.11 29.48 3.9M
2022-02-11 30.63 30.98 29.51 29.57 2.2M
2022-02-10 31.92 31.92 30.66 31.03 1.4M
2022-02-09 31.99 32.19 31.31 31.79 1.7M
2022-02-08 32.76 33.50 31.70 32.13 2.5M
2022-02-07 33.20 34.01 32.40 32.54 4.7M
2022-01-28 30.58 32.54 30.35 32.16 4.0M
2022-01-27 30.95 31.65 30.17 30.30 3.6M
2022-01-26 32.55 32.55 30.60 31.18 3.2M
2022-01-25 31.95 32.69 31.20 31.20 3.7M
2022-01-24 32.46 32.98 31.70 31.95 4.8M
2022-01-21 33.56 33.74 32.32 32.54 3.1M
2022-01-20 34.71 34.71 33.33 33.46 3.0M
2022-01-19 35.50 35.50 33.78 34.23 3.0M
2022-01-18 35.23 35.80 34.75 35.12 3.7M
2022-01-17 34.68 36.10 34.56 35.16 4.3M
2022-01-14 35.39 35.39 34.49 35.05 4.4M
2022-01-13 36.61 36.68 34.88 35.49 5.5M
2022-01-12 36.30 36.97 36.12 36.60 1.4M
2022-01-11 36.51 37.88 36.00 36.28 1.8M
2022-01-10 36.90 37.30 36.25 36.77 2.1M
2022-01-07 37.80 38.15 36.12 36.99 3.0M
2022-01-06 37.00 38.30 36.18 37.83 3.3M
2022-01-05 38.31 39.00 36.05 37.10 5.6M
2022-01-04 40.89 40.89 38.17 38.42 4.5M