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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 38.26 | 39.02 | 38.11 | 38.33 | -0.26% | 0.99 | 1.26% |
| 2025-07-22 | 38.95 | 39.27 | 38.37 | 38.43 | -1.69% | 1.41 | 1.79% |
| 2025-07-21 | 39.30 | 39.68 | 38.82 | 39.09 | -0.84% | 1.31 | 1.64% |
| 2025-07-18 | 39.88 | 40.04 | 39.14 | 39.42 | -1.15% | 0.99 | 1.23% |
| 2025-07-17 | 39.39 | 40.06 | 39.09 | 39.88 | +0.71% | 1.11 | 1.38% |
| 2025-07-16 | 40.00 | 40.08 | 39.45 | 39.60 | -0.75% | 0.92 | 1.14% |
| 2025-07-15 | 39.90 | 40.50 | 39.46 | 39.90 | +0.43% | 1.41 | 1.74% |
| 2025-07-14 | 39.28 | 39.83 | 39.12 | 39.73 | +1.82% | 1.01 | 1.26% |
| 2025-07-11 | 39.65 | 39.85 | 38.73 | 39.02 | -1.89% | 2.15 | 2.68% |
| 2025-07-10 | 40.00 | 40.43 | 39.77 | 39.77 | -4.99% | 2.35 | 2.90% |
| 2025-07-09 | 43.00 | 43.08 | 41.30 | 41.86 | -0.83% | 2.07 | 2.44% |
| 2025-07-08 | 40.20 | 42.21 | 40.20 | 42.21 | +5.00% | 1.62 | 1.91% |
| 2025-07-07 | 39.31 | 40.40 | 39.03 | 40.20 | +2.47% | 1.60 | 1.98% |
| 2025-07-04 | 39.58 | 40.61 | 39.11 | 39.23 | -1.46% | 1.72 | 2.12% |
| 2025-07-03 | 39.36 | 40.53 | 39.03 | 39.81 | +2.97% | 1.97 | 2.43% |
| 2025-07-02 | 38.99 | 39.50 | 38.01 | 38.66 | -0.39% | 1.55 | 1.96% |
| 2025-07-01 | 39.43 | 39.72 | 38.35 | 38.81 | +2.35% | 2.67 | 3.36% |
| 2025-06-30 | 36.59 | 37.92 | 36.58 | 37.92 | +5.01% | 1.25 | 1.63% |
| 2025-06-27 | 36.02 | 36.38 | 35.79 | 36.11 | +0.25% | 0.83 | 1.12% |
| 2025-06-26 | 36.20 | 36.68 | 35.98 | 36.02 | -0.28% | 0.92 | 1.25% |