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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 35.44 | 36.24 | 35.41 | 36.12 | +2.12% | 0.97 | 1.33% |
| 2025-06-24 | 35.09 | 35.50 | 34.81 | 35.37 | +1.17% | 0.68 | 0.95% |
| 2025-06-23 | 34.02 | 35.26 | 33.93 | 34.96 | +2.73% | 0.78 | 1.10% |
| 2025-06-20 | 34.54 | 34.54 | 34.02 | 34.03 | -1.45% | 0.51 | 0.73% |
| 2025-06-19 | 34.64 | 34.98 | 34.15 | 34.53 | -0.43% | 0.60 | 0.85% |
| 2025-06-18 | 34.20 | 34.88 | 34.00 | 34.68 | +1.40% | 0.77 | 1.09% |
| 2025-06-17 | 35.07 | 35.14 | 34.15 | 34.20 | -2.48% | 1.04 | 1.48% |
| 2025-06-16 | 34.97 | 35.17 | 34.66 | 35.07 | +0.83% | 0.55 | 0.77% |
| 2025-06-13 | 34.80 | 35.19 | 34.46 | 34.78 | +0.46% | 0.94 | 1.32% |
| 2025-06-12 | 34.90 | 35.25 | 34.60 | 34.62 | -1.09% | 0.97 | 1.36% |
| 2025-06-11 | 35.75 | 35.82 | 35.00 | 35.00 | -1.91% | 1.02 | 1.42% |
| 2025-06-10 | 36.57 | 36.59 | 35.52 | 35.68 | -1.22% | 1.18 | 1.61% |
| 2025-06-09 | 35.66 | 36.38 | 35.66 | 36.12 | +1.69% | 1.02 | 1.39% |
| 2025-06-06 | 36.09 | 36.42 | 35.46 | 35.52 | -0.75% | 1.01 | 1.38% |
| 2025-06-05 | 35.90 | 36.46 | 35.71 | 35.79 | -0.28% | 1.09 | 2.99% |
| 2025-06-04 | 36.00 | 36.23 | 35.75 | 35.89 | -1.54% | 1.17 | 3.21% |
| 2025-06-03 | 34.81 | 36.55 | 34.81 | 36.45 | +4.71% | 2.67 | 7.24% |
| 2025-05-30 | 34.62 | 35.07 | 34.28 | 34.81 | +0.06% | 0.85 | 2.41% |
| 2025-05-29 | 34.35 | 34.94 | 34.21 | 34.79 | +1.43% | 1.03 | 2.93% |
| 2025-05-28 | 35.40 | 35.62 | 34.30 | 34.30 | -3.65% | 1.55 | 4.38% |