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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 35.37 | 35.73 | 34.86 | 35.60 | +0.68% | 0.92 | 2.56% |
| 2025-05-26 | 35.30 | 35.53 | 34.80 | 35.36 | -0.28% | 1.28 | 3.59% |
| 2025-05-23 | 36.47 | 36.48 | 35.39 | 35.46 | -1.17% | 1.12 | 3.06% |
| 2025-05-22 | 35.95 | 36.68 | 35.53 | 35.88 | -0.50% | 1.23 | 3.37% |
| 2025-05-21 | 36.38 | 37.00 | 35.90 | 36.06 | -0.93% | 1.36 | 3.70% |
| 2025-05-20 | 37.28 | 37.47 | 36.40 | 36.40 | -2.80% | 1.55 | 4.14% |
| 2025-05-19 | 37.08 | 37.80 | 36.88 | 37.45 | +1.96% | 1.46 | 3.85% |
| 2025-05-16 | 36.08 | 37.09 | 36.08 | 36.73 | +1.07% | 1.18 | 3.16% |
| 2025-05-15 | 36.51 | 37.17 | 36.21 | 36.34 | -0.03% | 1.47 | 3.96% |
| 2025-05-14 | 37.24 | 37.87 | 36.27 | 36.35 | -2.83% | 1.99 | 5.34% |
| 2025-05-13 | 38.50 | 38.62 | 37.38 | 37.41 | -3.36% | 2.43 | 6.33% |
| 2025-05-12 | 37.00 | 38.93 | 36.50 | 38.71 | +4.40% | 3.27 | 8.39% |
| 2025-05-09 | 38.00 | 38.41 | 36.52 | 37.08 | -0.67% | 2.77 | 7.32% |
| 2025-05-08 | 36.00 | 37.46 | 35.81 | 37.33 | +3.15% | 2.51 | 6.71% |
| 2025-05-07 | 35.67 | 37.02 | 35.31 | 36.19 | +2.64% | 3.55 | 9.65% |
| 2025-05-06 | 33.80 | 35.40 | 33.80 | 35.26 | +4.60% | 2.54 | 7.20% |