铖昌科技 sz.001270
143.49
+0.06%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 145.00 | 148.48 | 136.58 | 143.49 | +0.06% | 22.68 | 7.87% |
| 2026-05-22 | 144.06 | 144.36 | 136.20 | 143.40 | -2.12% | 23.41 | 8.12% |
| 2026-05-21 | 136.77 | 151.76 | 136.77 | 146.50 | +6.19% | 30.72 | 10.12% |
| 2026-05-20 | 145.21 | 153.00 | 137.80 | 137.96 | -3.29% | 22.67 | 7.63% |
| 2026-05-19 | 142.65 | 142.65 | 142.65 | 142.65 | nan% | nan | nan% |
| 2026-05-18 | 143.00 | 148.87 | 141.80 | 142.65 | -1.62% | 9.20 | 3.11% |
| 2026-05-15 | 148.61 | 150.49 | 141.00 | 145.00 | -1.91% | 10.18 | 3.47% |
| 2026-05-14 | 153.58 | 155.00 | 147.82 | 147.82 | -5.00% | 12.18 | 4.01% |
| 2026-05-13 | 152.00 | 158.00 | 150.30 | 155.60 | -0.25% | 11.35 | 3.60% |
| 2026-05-12 | 158.10 | 160.80 | 155.99 | 155.99 | -5.00% | 12.68 | 3.96% |
| 2026-05-11 | 156.80 | 164.61 | 154.90 | 164.20 | +4.74% | 13.42 | 4.11% |
| 2026-05-08 | 153.00 | 160.42 | 152.88 | 156.77 | +2.54% | 11.40 | 3.55% |
| 2026-05-07 | 146.00 | 152.88 | 144.88 | 152.88 | +5.00% | 10.02 | 3.30% |
| 2026-05-06 | 145.00 | 147.37 | 143.12 | 145.60 | +3.74% | 12.22 | 4.10% |
| 2026-04-30 | 133.67 | 140.35 | 132.00 | 140.35 | +5.00% | 7.98 | 2.85% |
| 2026-04-29 | 133.68 | 135.80 | 133.67 | 133.67 | -5.00% | 8.34 | 3.06% |
| 2026-04-28 | 150.18 | 150.40 | 140.70 | 140.70 | -5.00% | 9.43 | 3.23% |
| 2026-04-27 | 153.81 | 153.90 | 146.33 | 148.10 | -3.83% | 11.03 | 3.65% |
| 2026-04-24 | 158.00 | 160.00 | 151.50 | 154.00 | -3.33% | 11.30 | 3.55% |
| 2026-04-23 | 156.48 | 160.98 | 155.00 | 159.30 | +3.21% | 12.46 | 3.87% |