昇辉科技（300423）历史行情
以下为昇辉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 | 5.470 | 5.420 | 5.470 | 5.210 | -0.060 | -1.095% | 6.90万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.420 | 5.480 | 5.580 | 5.400 | 0.080 | 1.481% | 7.64万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.450 | 5.400 | 5.480 | 5.350 | -0.010 | -0.185% | 569.43万 | 0.31亿 | 1.708% |
| 2026-10-06 | 5.450 | 5.400 | 5.480 | 5.350 | -0.010 | -0.185% | 569.43万 | 0.31亿 | 1.708% |
| 2026-10-05 | 5.450 | 5.400 | 5.480 | 5.350 | -0.010 | -0.185% | 569.43万 | 0.31亿 | 1.708% |
| 2026-10-02 | 5.450 | 5.400 | 5.480 | 5.350 | -0.010 | -0.185% | 569.43万 | 0.31亿 | 1.708% |
| 2026-10-01 | 5.450 | 5.400 | 5.480 | 5.350 | -0.010 | -0.185% | 569.43万 | 0.31亿 | 1.708% |
| 2026-09-30 | 5.450 | 5.400 | 5.480 | 5.350 | -0.010 | -0.185% | 5.69万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.300 | 5.410 | 5.480 | 5.300 | 0.080 | 1.501% | 7.30万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.410 | 5.330 | 5.440 | 5.280 | -0.080 | -1.479% | 6.23万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.450 | 5.410 | 5.530 | 5.380 | -0.030 | -0.551% | 927.90万 | 0.50亿 | 2.783% |
| 2026-09-24 | 5.450 | 5.410 | 5.530 | 5.380 | -0.030 | -0.551% | 9.28万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.520 | 5.440 | 5.570 | 5.380 | -0.150 | -2.683% | 7.04万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.640 | 5.590 | 5.730 | 5.520 | -0.030 | -0.534% | 9.37万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.560 | 5.620 | 5.640 | 5.520 | 0.080 | 1.444% | 6.21万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.560 | 5.540 | 5.640 | 5.520 | -0.010 | -0.180% | 6.40万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.520 | 5.550 | 5.550 | 5.400 | -0.010 | -0.180% | 5.81万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.500 | 5.560 | 5.580 | 5.430 | 0.060 | 1.091% | 6.22万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.640 | 5.500 | 5.670 | 5.480 | -0.170 | -2.998% | 6.28万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.640 | 5.670 | 5.720 | 5.600 | -0.010 | -0.176% | 5.40万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.750 | 5.680 | 5.770 | 5.600 | -0.100 | -1.730% | 7.02万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.810 | 5.780 | 5.860 | 5.740 | -0.080 | -1.365% | 4.94万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.900 | 5.860 | 5.910 | 5.820 | -0.040 | -0.678% | 6.31万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.860 | 5.900 | 5.910 | 5.790 | 0.050 | 0.855% | 6.12万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.880 | 5.850 | 5.890 | 5.760 | 0.020 | 0.343% | 6.03万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.840 | 5.830 | 5.990 | 5.790 | 0.050 | 0.865% | 9.44万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.960 | 5.780 | 6.010 | 5.740 | -0.140 | -2.365% | 8.20万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.860 | 5.920 | 5.950 | 5.790 | 0.050 | 0.852% | 9.07万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.790 | 5.870 | 5.890 | 5.720 | 0.080 | 1.382% | 8.06万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.760 | 5.790 | 5.860 | 5.760 | -0.010 | -0.172% | 6.81万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.860 | 5.800 | 5.880 | 5.630 | -0.120 | -2.027% | 9.51万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.900 | 5.920 | 5.960 | 5.830 | 0.010 | 0.169% | 6.93万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.920 | 5.910 | 5.980 | 5.820 | -0.010 | -0.169% | 6.07万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.720 | 5.920 | 5.950 | 5.680 | 0.160 | 2.778% | 8.58万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.790 | 5.760 | 5.920 | 5.670 | -0.050 | -0.861% | 6.05万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.770 | 5.810 | 5.840 | 5.660 | 0.020 | 0.345% | 6.88万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.780 | 5.790 | 5.910 | 5.710 | 0.030 | 0.521% | 7.55万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.930 | 5.760 | 6.090 | 5.760 | -0.210 | -3.518% | 13.41万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.970 | 5.970 | 6.110 | 5.850 | -0.120 | -1.970% | 15.14万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.900 | 6.090 | 6.200 | 5.860 | 0.260 | 4.460% | 22.55万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.810 | 5.830 | 5.880 | 5.730 | 0.000 | 0.000% | 8.07万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.950 | 5.830 | 6.000 | 5.810 | -0.120 | -2.017% | 7.75万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.900 | 5.950 | 5.980 | 5.850 | 0.070 | 1.190% | 7.27万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.940 | 5.880 | 6.090 | 5.780 | -0.010 | -0.170% | 10.05万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.660 | 5.890 | 5.890 | 5.620 | 0.230 | 4.064% | 13.39万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.850 | 5.660 | 5.850 | 5.570 | -0.200 | -3.413% | 12.44万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.850 | 5.860 | 5.870 | 5.750 | 0.010 | 0.171% | 9.07万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.840 | 5.850 | 5.890 | 5.750 | 0.030 | 0.515% | 12.60万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.830 | 5.820 | 5.860 | 5.760 | 0.000 | 0.000% | 13.34万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.530 | 5.820 | 5.820 | 5.530 | 0.250 | 4.488% | 12.07万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.530 | 5.570 | 5.620 | 5.480 | 0.100 | 1.828% | 9.61万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.500 | 5.470 | 5.640 | 5.440 | -0.080 | -1.441% | 9.84万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.430 | 5.550 | 5.600 | 5.380 | 0.120 | 2.210% | 10.51万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.440 | 5.430 | 5.520 | 5.350 | -0.010 | -0.184% | 7.10万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.310 | 5.440 | 5.480 | 5.280 | 0.150 | 2.836% | 10.98万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.350 | 5.290 | 5.430 | 5.270 | -0.140 | -2.578% | 12.65万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.020 | 5.430 | 5.450 | 5.010 | 0.410 | 8.167% | 21.54万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.120 | 5.020 | 5.160 | 4.990 | -0.120 | -2.335% | 8.42万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.170 | 5.140 | 5.220 | 4.860 | -0.050 | -0.963% | 13.81万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.350 | 5.190 | 5.490 | 5.130 | -0.140 | -2.627% | 12.52万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.370 | 5.330 | 5.550 | 5.280 | -0.080 | -1.479% | 13.19万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.340 | 5.410 | 5.510 | 5.250 | 0.030 | 0.558% | 7.73万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.320 | 5.380 | 5.490 | 5.300 | 0.050 | 0.938% | 7.90万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.250 | 5.330 | 5.360 | 5.110 | 0.110 | 2.107% | 7.77万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.610 | 5.220 | 5.610 | 5.220 | -0.400 | -7.117% | 11.31万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.460 | 5.620 | 5.780 | 5.380 | 0.130 | 2.368% | 11.33万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.500 | 5.490 | 5.570 | 5.330 | -0.020 | -0.363% | 8.61万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.650 | 5.510 | 5.650 | 5.480 | -0.140 | -2.478% | 7.19万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.700 | 5.650 | 5.790 | 5.530 | -0.090 | -1.568% | 8.21万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.880 | 5.740 | 5.970 | 5.710 | -0.150 | -2.547% | 9.53万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.670 | 5.890 | 5.970 | 5.620 | 0.270 | 4.804% | 15.14万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.870 | 5.620 | 6.030 | 5.600 | -0.190 | -3.270% | 15.74万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.480 | 5.810 | 5.960 | 5.410 | 0.300 | 5.445% | 19.06万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.480 | 5.510 | 5.590 | 5.390 | 0.000 | 0.000% | 8.39万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.460 | 5.510 | 5.560 | 5.310 | 0.030 | 0.547% | 10.59万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.650 | 5.480 | 5.660 | 5.440 | -0.170 | -3.009% | 9.83万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.780 | 5.650 | 5.780 | 5.590 | -0.140 | -2.418% | 9.16万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.060 | 5.790 | 6.060 | 5.660 | -0.220 | -3.661% | 14.49万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.820 | 6.010 | 6.380 | 5.820 | 0.110 | 1.864% | 18.48万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.810 | 5.900 | 5.910 | 5.580 | 0.090 | 1.549% | 10.44万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.890 | 5.810 | 5.900 | 5.770 | -0.060 | -1.022% | 8.29万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.130 | 5.870 | 6.130 | 5.820 | -0.250 | -4.085% | 11.08万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.980 | 6.120 | 6.150 | 5.890 | 0.150 | 2.513% | 9.98万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.000 | 5.970 | 6.200 | 5.940 | 0.050 | 0.845% | 10.17万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.870 | 5.920 | 6.000 | 5.820 | 0.100 | 1.718% | 9.70万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.850 | 5.820 | 5.940 | 5.750 | -0.110 | -1.855% | 8.19万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.060 | 5.930 | 6.100 | 5.820 | -0.190 | -3.105% | 8.77万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.170 | 6.120 | 6.170 | 5.980 | 0.050 | 0.824% | 9.10万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.270 | 6.070 | 6.380 | 5.940 | -0.260 | -4.107% | 10.75万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.290 | 6.330 | 6.450 | 6.140 | 0.020 | 0.317% | 9.12万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.410 | 6.310 | 6.450 | 6.260 | -0.160 | -2.473% | 8.43万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.560 | 6.470 | 6.640 | 6.410 | -0.090 | -1.372% | 7.38万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.740 | 6.560 | 6.750 | 6.370 | -0.130 | -1.943% | 9.61万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.560 | 6.690 | 6.820 | 6.500 | 0.150 | 2.294% | 10.90万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.850 | 6.540 | 6.930 | 6.510 | -0.330 | -4.803% | 11.57万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.700 | 6.870 | 6.920 | 6.650 | 0.130 | 1.929% | 11.68万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.820 | 6.740 | 7.200 | 6.650 | 0.000 | 0.000% | 15.09万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.870 | 6.740 | 6.960 | 6.660 | -0.180 | -2.601% | 10.14万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.120 | 6.920 | 7.250 | 6.860 | -0.190 | -2.672% | 11.08万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.980 | 7.110 | 7.140 | 6.900 | 0.200 | 2.894% | 11.24万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.400 | 6.910 | 7.510 | 6.890 | -0.500 | -6.748% | 18.51万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.770 | 7.410 | 7.770 | 7.380 | -0.390 | -5.000% | 13.46万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.680 | 7.800 | 7.820 | 7.620 | 0.140 | 1.828% | 9.17万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.620 | 7.660 | 7.700 | 7.580 | 0.040 | 0.525% | 7.69万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.730 | 7.620 | 7.820 | 7.600 | -0.110 | -1.423% | 10.94万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.190 | 7.730 | 8.190 | 7.710 | -0.390 | -4.803% | 16.63万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.990 | 8.120 | 8.310 | 7.970 | 0.130 | 1.627% | 18.63万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.110 | 7.990 | 8.170 | 7.970 | -0.130 | -1.601% | 11.65万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.170 | 8.120 | 8.240 | 8.060 | -0.040 | -0.490% | 10.85万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.140 | 8.160 | 8.210 | 8.010 | 0.070 | 0.865% | 9.67万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.050 | 8.090 | 8.120 | 7.970 | 0.060 | 0.747% | 9.89万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.880 | 8.030 | 8.070 | 7.870 | 0.200 | 2.554% | 10.08万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.930 | 7.830 | 7.930 | 7.770 | -0.070 | -0.886% | 8.20万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.510 | 7.900 | 7.970 | 7.500 | 0.320 | 4.222% | 14.57万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.780 | 7.580 | 7.800 | 7.490 | -0.320 | -4.051% | 14.43万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.660 | 7.900 | 7.910 | 7.540 | 0.220 | 2.865% | 11.44万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.760 | 7.680 | 7.760 | 7.560 | -0.040 | -0.518% | 9.37万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.900 | 7.720 | 8.010 | 7.670 | -0.230 | -2.893% | 11.18万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.910 | 7.950 | 7.950 | 7.840 | -0.020 | -0.251% | 8.21万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.080 | 7.970 | 8.100 | 7.830 | -0.130 | -1.605% | 11.18万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.030 | 8.100 | 8.110 | 8.000 | 0.060 | 0.746% | 10.15万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.150 | 8.040 | 8.150 | 7.950 | -0.110 | -1.350% | 11.42万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.110 | 8.150 | 8.180 | 7.930 | 0.060 | 0.742% | 11.26万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.230 | 8.090 | 8.320 | 8.070 | -0.080 | -0.979% | 16.42万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.190 | 8.170 | 8.270 | 8.060 | 0.000 | 0.000% | 10.88万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.050 | 8.170 | 8.180 | 8.030 | 0.000 | 0.000% | 10.06万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.180 | 8.030 | 8.250 | 8.030 | 0.000 | 0.000% | 11.62万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.190 | 8.100 | 8.270 | 8.030 | 0.000 | 0.000% | 10.70万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.190 | 8.290 | 8.300 | 8.110 | 0.000 | 0.000% | 12.66万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.780 | 7.940 | 7.970 | 7.720 | 0.000 | 0.000% | 13.97万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.090 | 7.670 | 8.100 | 7.660 | 0.000 | 0.000% | 16.04万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.220 | 8.050 | 8.390 | 7.980 | 0.000 | 0.000% | 13.95万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.390 | 8.230 | 8.420 | 8.170 | 0.000 | 0.000% | 12.04万 | 0.00亿 | 0.000% |