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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 143.98 | 154.35 | 142.80 | 154.35 | +5.00% | 11.25 | 3.74% |
| 2026-04-21 | 149.78 | 149.78 | 142.00 | 147.00 | +2.94% | 14.23 | 4.77% |
| 2026-04-20 | 136.11 | 142.80 | 136.11 | 142.80 | +5.00% | 7.06 | 2.46% |
| 2026-04-17 | 140.88 | 146.00 | 135.00 | 136.00 | -3.57% | 16.40 | 5.82% |
| 2026-04-16 | 144.92 | 148.90 | 139.22 | 141.04 | -0.93% | 19.55 | 6.67% |
| 2026-04-15 | 142.37 | 142.37 | 142.33 | 142.37 | +5.00% | 3.60 | 1.24% |
| 2026-04-14 | 132.10 | 135.59 | 132.10 | 135.59 | +5.00% | 5.87 | 2.14% |
| 2026-04-13 | 121.02 | 129.13 | 121.02 | 129.13 | +5.00% | 7.94 | 3.06% |
| 2026-04-10 | 123.00 | 127.78 | 122.00 | 122.98 | +1.03% | 8.78 | 3.45% |
| 2026-04-09 | 120.58 | 121.73 | 117.71 | 121.73 | +5.00% | 10.80 | 4.39% |
| 2026-04-08 | 113.99 | 115.93 | 113.66 | 115.93 | +5.00% | 2.47 | 1.05% |
| 2026-04-07 | 112.00 | 113.97 | 109.54 | 110.41 | -2.79% | 4.88 | 2.15% |
| 2026-04-03 | 116.06 | 117.39 | 109.00 | 113.58 | +0.06% | 7.71 | 3.31% |
| 2026-04-02 | 114.10 | 120.50 | 112.43 | 113.51 | -2.35% | 8.97 | 3.78% |
| 2026-04-01 | 114.20 | 116.83 | 112.99 | 116.24 | +3.32% | 8.77 | 3.74% |
| 2026-03-31 | 112.43 | 114.44 | 111.68 | 112.50 | +3.22% | 10.68 | 4.62% |
| 2026-03-30 | 101.00 | 108.99 | 100.80 | 108.99 | +5.00% | 5.58 | 2.56% |
| 2026-03-27 | 105.00 | 106.28 | 102.70 | 103.80 | -2.28% | 6.59 | 3.09% |
| 2026-03-26 | 103.35 | 106.22 | 99.86 | 106.22 | +5.00% | 9.95 | 4.70% |
| 2026-03-25 | 102.02 | 104.25 | 99.60 | 101.16 | +0.83% | 5.33 | 2.58% |