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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 43.69 | 44.12 | 43.25 | 43.71 | +0.64% | 1.76 | 1.98% |
| 2025-08-19 | 43.32 | 43.89 | 43.15 | 43.43 | +0.25% | 1.71 | 1.94% |
| 2025-08-18 | 43.55 | 44.30 | 43.11 | 43.32 | -0.09% | 2.70 | 3.05% |
| 2025-08-15 | 44.20 | 45.08 | 43.07 | 43.36 | -4.37% | 4.28 | 4.81% |
| 2025-08-14 | 44.20 | 46.34 | 43.72 | 45.34 | +2.72% | 2.88 | 3.16% |
| 2025-08-13 | 43.20 | 44.48 | 43.00 | 44.14 | +3.40% | 2.26 | 2.53% |
| 2025-08-12 | 42.02 | 43.50 | 42.02 | 42.69 | +0.31% | 2.06 | 2.38% |
| 2025-08-11 | 44.29 | 45.26 | 42.50 | 42.56 | -1.25% | 3.42 | 3.80% |
| 2025-08-08 | 42.40 | 43.50 | 41.98 | 43.10 | +1.58% | 1.65 | 1.89% |
| 2025-08-07 | 41.91 | 42.64 | 41.40 | 42.43 | +1.10% | 1.71 | 2.00% |
| 2025-08-06 | 41.50 | 42.13 | 41.28 | 41.97 | +1.33% | 1.16 | 1.36% |
| 2025-08-05 | 41.80 | 42.20 | 41.14 | 41.42 | -0.34% | 1.39 | 1.64% |
| 2025-08-04 | 39.91 | 41.73 | 39.91 | 41.56 | +3.38% | 1.40 | 1.66% |
| 2025-08-01 | 40.14 | 40.78 | 39.83 | 40.20 | +0.53% | 1.09 | 1.34% |
| 2025-07-31 | 39.27 | 40.93 | 39.25 | 39.99 | +1.96% | 1.79 | 2.20% |
| 2025-07-30 | 40.09 | 40.60 | 39.10 | 39.22 | -1.93% | 1.29 | 1.59% |
| 2025-07-29 | 40.00 | 40.11 | 39.54 | 39.99 | +0.18% | 0.94 | 1.17% |
| 2025-07-28 | 39.32 | 40.05 | 39.32 | 39.92 | +1.63% | 1.17 | 1.44% |
| 2025-07-25 | 39.18 | 39.66 | 38.93 | 39.28 | +0.36% | 1.16 | 1.45% |
| 2025-07-24 | 38.32 | 39.47 | 38.31 | 39.14 | +2.11% | 1.21 | 1.52% |