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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 104.23 | 105.00 | 97.54 | 100.33 | -2.28% | 7.75 | 3.80% |
| 2026-03-23 | 103.97 | 107.25 | 102.67 | 102.67 | -5.00% | 5.66 | 2.67% |
| 2026-03-20 | 115.50 | 116.26 | 108.07 | 108.07 | -5.00% | 7.75 | 3.42% |
| 2026-03-19 | 108.65 | 117.33 | 108.52 | 113.76 | +1.70% | 9.67 | 4.20% |
| 2026-03-18 | 107.49 | 111.86 | 105.50 | 111.86 | +5.00% | 6.41 | 2.87% |
| 2026-03-17 | 110.13 | 112.99 | 105.60 | 106.53 | -1.32% | 5.18 | 2.33% |
| 2026-03-16 | 110.16 | 111.45 | 106.31 | 107.96 | -3.53% | 6.71 | 3.07% |
| 2026-03-13 | 117.00 | 118.50 | 111.91 | 111.91 | -5.00% | 7.35 | 3.18% |
| 2026-03-12 | 122.00 | 124.90 | 117.22 | 117.80 | -4.53% | 7.45 | 3.07% |
| 2026-03-11 | 123.66 | 126.44 | 121.08 | 123.39 | +1.82% | 7.13 | 2.84% |
| 2026-03-10 | 118.20 | 121.19 | 117.51 | 121.19 | +5.00% | 6.72 | 2.74% |
| 2026-03-09 | 115.11 | 116.59 | 114.37 | 115.42 | -4.13% | 6.97 | 2.98% |
| 2026-03-06 | 123.50 | 125.30 | 119.90 | 120.39 | -3.08% | 7.04 | 2.83% |
| 2026-03-05 | 126.50 | 126.50 | 120.00 | 124.22 | +0.47% | 8.73 | 3.48% |
| 2026-03-04 | 123.64 | 125.75 | 123.64 | 123.64 | -5.00% | 8.41 | 3.33% |
| 2026-03-03 | 134.65 | 134.65 | 130.15 | 130.15 | -5.00% | 4.79 | 1.79% |
| 2026-03-02 | 139.90 | 143.87 | 136.08 | 137.00 | -1.47% | 10.94 | 3.85% |
| 2026-02-27 | 137.00 | 143.91 | 135.21 | 139.05 | +0.68% | 9.71 | 3.42% |
| 2026-02-26 | 135.00 | 140.97 | 131.70 | 138.11 | +1.96% | 13.57 | 4.89% |
| 2026-02-25 | 128.50 | 135.45 | 127.70 | 135.45 | +5.00% | 13.83 | 5.08% |