昌红科技（300151）历史行情

以下为昌红科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	19.090	18.600	19.100	17.650	-0.410	-2.157%	1,768.99万	3.24亿	4.799%
2026-10-08	20.300	19.010	20.340	18.750	-0.810	-4.087%	14.53万	0.00亿	0.000%
2026-10-07	20.440	19.820	20.650	19.710	-0.580	-2.843%	1,442.48万	2.90亿	3.913%
2026-10-06	20.440	19.820	20.650	19.710	-0.580	-2.843%	1,442.48万	2.90亿	3.913%
2026-10-05	20.440	19.820	20.650	19.710	-0.580	-2.843%	1,442.48万	2.90亿	3.913%
2026-10-02	20.440	19.820	20.650	19.710	-0.580	-2.843%	1,442.48万	2.90亿	3.913%
2026-10-01	20.440	19.820	20.650	19.710	-0.580	-2.843%	1,442.48万	2.90亿	3.913%
2026-09-30	20.440	19.820	20.650	19.710	-0.580	-2.843%	14.42万	0.00亿	0.000%
2026-09-29	20.260	20.400	21.000	20.250	0.530	2.667%	22.43万	0.00亿	0.000%
2026-09-28	20.700	19.870	21.600	19.660	-0.760	-3.684%	20.66万	0.00亿	0.000%
2026-09-27	21.050	20.630	21.300	20.630	-0.530	-2.505%	1,301.96万	2.72亿	3.531%
2026-09-24	21.050	20.630	21.300	20.630	-0.530	-2.505%	13.02万	0.00亿	0.000%
2026-09-23	20.970	21.160	21.370	20.520	-0.040	-0.189%	17.37万	0.00亿	0.000%
2026-09-22	21.280	21.200	21.550	20.510	-0.260	-1.212%	24.46万	0.00亿	0.000%
2026-09-21	20.730	21.460	21.690	20.520	0.760	3.671%	28.74万	0.00亿	0.000%
2026-09-18	20.450	20.700	20.920	20.070	0.540	2.679%	23.82万	0.00亿	0.000%
2026-09-17	20.550	20.160	20.560	19.610	-0.420	-2.041%	29.19万	0.00亿	0.000%
2026-09-16	18.870	20.580	20.830	18.610	1.700	9.004%	43.54万	0.00亿	0.000%
2026-09-15	18.300	18.880	19.350	18.060	0.220	1.179%	35.17万	0.00亿	0.000%
2026-09-14	16.180	18.660	18.880	15.870	2.480	15.328%	40.55万	0.00亿	0.000%
2026-09-11	16.000	16.180	16.280	15.660	-0.190	-1.161%	13.03万	0.00亿	0.000%
2026-09-10	16.960	16.370	16.960	16.240	-0.570	-3.365%	12.75万	0.00亿	0.000%
2026-09-09	16.260	16.940	17.150	16.210	0.680	4.182%	16.76万	0.00亿	0.000%
2026-09-08	16.170	16.260	16.490	15.900	0.120	0.743%	10.54万	0.00亿	0.000%
2026-09-07	15.690	16.140	16.390	15.560	0.570	3.661%	12.74万	0.00亿	0.000%
2026-09-04	16.070	15.570	16.410	15.460	-0.330	-2.075%	11.65万	0.00亿	0.000%
2026-09-03	16.080	15.900	16.340	15.680	-0.020	-0.126%	8.47万	0.00亿	0.000%
2026-09-02	15.980	15.920	16.110	15.620	-0.210	-1.302%	7.50万	0.00亿	0.000%
2026-09-01	16.770	16.130	16.850	16.110	-0.570	-3.413%	10.31万	0.00亿	0.000%
2026-08-31	15.810	16.700	16.730	15.610	0.630	3.920%	14.58万	0.00亿	0.000%
2026-08-28	16.480	16.070	16.730	16.030	-0.460	-2.783%	9.93万	0.00亿	0.000%
2026-08-27	15.980	16.530	16.600	15.950	0.560	3.507%	13.06万	0.00亿	0.000%
2026-08-26	16.180	15.970	16.250	15.500	-0.190	-1.176%	9.15万	0.00亿	0.000%
2026-08-25	15.880	16.160	16.270	15.360	0.070	0.435%	11.74万	0.00亿	0.000%
2026-08-24	16.720	16.090	16.800	15.690	-0.790	-4.680%	17.08万	0.00亿	0.000%
2026-08-21	15.860	16.880	17.230	15.400	0.840	5.237%	28.23万	0.00亿	0.000%
2026-08-20	15.780	16.040	16.480	15.600	0.530	3.417%	16.34万	0.00亿	0.000%
2026-08-19	16.610	15.510	16.710	15.440	-1.520	-8.925%	18.66万	0.00亿	0.000%
2026-08-18	17.530	17.030	17.900	16.650	-0.300	-1.731%	15.23万	0.00亿	0.000%
2026-08-17	16.640	17.330	17.460	16.450	0.690	4.147%	18.01万	0.00亿	0.000%
2026-08-14	16.340	16.640	17.050	16.300	0.490	3.034%	13.10万	0.00亿	0.000%
2026-08-13	16.390	16.150	16.870	16.150	-0.140	-0.859%	12.30万	0.00亿	0.000%
2026-08-12	16.000	16.290	16.410	16.000	0.240	1.495%	8.70万	0.00亿	0.000%
2026-08-11	16.010	16.050	16.340	15.780	-0.050	-0.311%	9.45万	0.00亿	0.000%
2026-08-10	16.600	16.100	16.600	15.850	-0.460	-2.778%	13.98万	0.00亿	0.000%
2026-08-07	15.780	16.560	16.680	15.440	1.000	6.427%	20.81万	0.00亿	0.000%
2026-08-06	15.000	15.560	15.840	14.700	0.490	3.251%	19.44万	0.00亿	0.000%
2026-08-05	14.320	15.070	15.310	14.240	0.760	5.311%	17.24万	0.00亿	0.000%
2026-08-04	13.480	14.310	14.610	13.410	0.900	6.711%	18.12万	0.00亿	0.000%
2026-08-03	13.660	13.410	13.770	13.300	-0.220	-1.614%	13.20万	0.00亿	0.000%
2026-07-31	14.090	13.630	14.410	13.580	0.570	4.364%	19.83万	0.00亿	0.000%
2026-07-30	13.630	13.060	13.730	12.760	-0.680	-4.949%	16.45万	0.00亿	0.000%
2026-07-29	13.890	13.740	13.900	13.200	-0.060	-0.435%	16.53万	0.00亿	0.000%
2026-07-28	14.450	13.800	14.740	13.710	-0.820	-5.609%	14.25万	0.00亿	0.000%
2026-07-27	14.080	14.620	14.620	13.770	0.470	3.322%	13.65万	0.00亿	0.000%
2026-07-24	14.160	14.150	14.450	13.810	-0.230	-1.599%	13.57万	0.00亿	0.000%
2026-07-23	14.420	14.380	14.800	14.200	0.040	0.279%	14.16万	0.00亿	0.000%
2026-07-22	15.110	14.340	15.650	14.110	-0.790	-5.221%	22.77万	0.00亿	0.000%
2026-07-21	13.950	15.130	15.130	12.410	1.860	14.017%	35.35万	0.00亿	0.000%
2026-07-20	15.540	13.270	15.550	12.820	-1.750	-11.651%	29.59万	0.00亿	0.000%
2026-07-17	17.300	15.020	17.340	14.920	-2.270	-13.129%	23.75万	0.00亿	0.000%
2026-07-16	18.380	17.290	18.580	17.030	-1.440	-7.688%	19.53万	0.00亿	0.000%
2026-07-15	19.500	18.730	19.830	18.600	-0.220	-1.161%	15.31万	0.00亿	0.000%
2026-07-14	19.140	18.950	19.250	17.980	-0.190	-0.993%	15.58万	0.00亿	0.000%
2026-07-13	21.490	19.140	21.620	19.000	-2.620	-12.040%	23.61万	0.00亿	0.000%
2026-07-10	23.000	21.760	23.690	21.500	-0.950	-4.183%	21.51万	0.00亿	0.000%
2026-07-09	22.650	22.710	23.000	20.800	0.700	3.180%	23.87万	0.00亿	0.000%
2026-07-08	23.180	22.010	23.540	21.480	-1.070	-4.636%	19.96万	0.00亿	0.000%
2026-07-07	24.490	23.080	25.010	22.800	-1.770	-7.123%	27.20万	0.00亿	0.000%
2026-07-06	26.240	24.850	26.380	24.530	-1.870	-6.999%	37.06万	0.00亿	0.000%
2026-07-03	25.080	26.720	27.780	25.030	1.790	7.180%	49.61万	0.00亿	0.000%
2026-07-02	24.880	24.930	26.390	24.200	-0.240	-0.954%	35.43万	0.00亿	0.000%
2026-07-01	25.040	25.170	26.480	24.550	0.220	0.882%	31.63万	0.00亿	0.000%
2026-06-30	25.630	24.950	25.800	24.230	-0.910	-3.519%	34.03万	0.00亿	0.000%
2026-06-29	24.280	25.860	26.480	24.180	1.470	6.027%	39.41万	0.00亿	0.000%
2026-06-26	25.500	24.390	26.300	24.290	-1.210	-4.727%	27.94万	0.00亿	0.000%
2026-06-25	24.640	25.600	26.380	24.620	1.300	5.350%	36.31万	0.00亿	0.000%
2026-06-24	22.130	24.300	24.450	21.800	1.940	8.676%	30.83万	0.00亿	0.000%
2026-06-23	22.180	22.360	23.180	21.800	-0.010	-0.045%	16.33万	0.00亿	0.000%
2026-06-22	23.080	22.370	23.530	21.780	-0.400	-1.757%	20.76万	0.00亿	0.000%
2026-06-18	23.480	22.770	23.510	22.500	-0.810	-3.435%	20.83万	0.00亿	0.000%
2026-06-17	22.750	23.580	23.980	22.480	0.630	2.745%	22.31万	0.00亿	0.000%
2026-06-16	22.580	22.950	23.060	22.280	0.430	1.909%	15.14万	0.00亿	0.000%
2026-06-15	20.870	22.520	22.810	20.870	1.810	8.740%	25.93万	0.00亿	0.000%
2026-06-12	21.940	20.710	23.080	20.710	-0.830	-3.853%	24.54万	0.00亿	0.000%
2026-06-11	21.420	21.540	22.560	21.250	-0.080	-0.370%	20.53万	0.00亿	0.000%
2026-06-10	22.600	21.620	22.690	21.300	-1.430	-6.204%	24.90万	0.00亿	0.000%
2026-06-09	22.830	23.050	23.330	22.230	0.810	3.642%	22.00万	0.00亿	0.000%
2026-06-08	23.000	22.240	23.450	22.000	-2.050	-8.440%	30.98万	0.00亿	0.000%
2026-06-05	24.740	24.290	25.500	23.800	-0.960	-3.802%	25.57万	0.00亿	0.000%
2026-06-04	24.480	25.250	25.880	24.180	0.570	2.310%	23.61万	0.00亿	0.000%
2026-06-03	23.830	24.680	25.480	23.570	0.930	3.916%	27.26万	0.00亿	0.000%
2026-06-02	23.070	23.750	24.200	22.080	0.740	3.216%	28.05万	0.00亿	0.000%
2026-06-01	23.600	23.010	24.180	22.960	-0.590	-2.500%	22.05万	0.00亿	0.000%
2026-05-29	24.460	23.600	24.600	23.210	-0.970	-3.948%	30.15万	0.00亿	0.000%
2026-05-28	23.350	24.570	24.990	22.910	1.370	5.905%	37.34万	0.00亿	0.000%
2026-05-27	23.910	23.200	24.750	22.800	-0.750	-3.132%	31.04万	0.00亿	0.000%
2026-05-26	23.610	23.950	24.490	23.360	0.350	1.483%	31.10万	0.00亿	0.000%
2026-05-25	22.500	23.600	24.150	22.330	1.950	9.007%	42.90万	0.00亿	0.000%
2026-05-22	20.360	21.650	21.980	20.360	1.300	6.388%	32.60万	0.00亿	0.000%
2026-05-21	21.290	20.350	21.750	20.290	-0.980	-4.594%	30.29万	0.00亿	0.000%
2026-05-20	20.510	21.330	21.480	20.360	0.910	4.456%	30.77万	0.00亿	0.000%
2026-05-19	20.830	20.420	21.120	20.010	-0.430	-2.062%	26.08万	0.00亿	0.000%
2026-05-18	19.520	20.850	21.120	19.450	1.320	6.759%	37.28万	0.00亿	0.000%
2026-05-15	19.830	19.530	20.120	19.360	-0.310	-1.562%	23.80万	0.00亿	0.000%
2026-05-14	19.550	19.840	20.720	19.350	0.280	1.431%	30.68万	0.00亿	0.000%
2026-05-13	19.500	19.560	19.790	19.160	-0.180	-0.912%	15.13万	0.00亿	0.000%
2026-05-12	19.470	19.740	20.020	19.220	0.280	1.439%	20.88万	0.00亿	0.000%
2026-05-11	19.270	19.460	20.190	18.860	0.580	3.072%	24.41万	0.00亿	0.000%
2026-05-08	18.430	18.880	19.570	18.430	0.200	1.071%	16.84万	0.00亿	0.000%
2026-05-07	18.200	18.680	18.820	18.030	0.520	2.863%	14.31万	0.00亿	0.000%
2026-05-06	18.010	18.160	18.890	17.910	0.540	3.065%	20.60万	0.00亿	0.000%
2026-04-30	17.590	17.620	17.850	17.480	0.030	0.171%	11.19万	0.00亿	0.000%
2026-04-29	17.340	17.590	17.820	17.290	0.170	0.976%	10.97万	0.00亿	0.000%
2026-04-28	17.500	17.420	17.760	17.190	-0.530	-2.953%	15.60万	0.00亿	0.000%
2026-04-27	17.780	17.950	18.320	17.560	0.250	1.412%	12.84万	0.00亿	0.000%
2026-04-24	17.870	17.700	18.000	17.520	-0.130	-0.729%	11.55万	0.00亿	0.000%
2026-04-23	18.220	17.830	18.570	17.720	-0.400	-2.194%	14.75万	0.00亿	0.000%
2026-04-22	18.030	18.230	18.590	17.830	0.090	0.496%	14.94万	0.00亿	0.000%
2026-04-21	18.690	18.140	18.700	17.980	-0.350	-1.893%	14.76万	0.00亿	0.000%
2026-04-20	18.250	18.490	18.800	17.890	0.170	0.928%	28.13万	0.00亿	0.000%
2026-04-17	16.860	18.320	18.510	16.800	1.380	8.146%	36.05万	0.00亿	0.000%
2026-04-16	16.850	16.940	17.000	16.690	0.130	0.773%	9.23万	0.00亿	0.000%
2026-04-15	16.920	16.810	17.300	16.700	-0.080	-0.474%	9.81万	0.00亿	0.000%
2026-04-14	16.500	16.890	16.910	16.280	0.570	3.493%	11.62万	0.00亿	0.000%
2026-04-13	16.310	16.320	17.000	16.230	0.000	0.000%	14.36万	0.00亿	0.000%
2026-04-10	15.820	16.580	16.940	15.820	0.000	0.000%	15.12万	0.00亿	0.000%
2026-04-09	15.870	15.800	16.100	15.730	0.000	0.000%	7.76万	0.00亿	0.000%
2026-04-08	15.700	16.010	16.070	15.550	0.000	0.000%	11.82万	0.00亿	0.000%
2026-04-07	14.890	15.210	15.500	14.890	0.000	0.000%	9.22万	0.00亿	0.000%
2026-04-03	15.170	14.780	15.190	14.720	0.000	0.000%	5.79万	0.00亿	0.000%
2026-04-02	15.390	15.090	15.500	14.960	0.000	0.000%	7.16万	0.00亿	0.000%
2026-04-01	15.500	15.500	15.630	15.230	0.000	0.000%	8.04万	0.00亿	0.000%