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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 129.98 | 133.36 | 125.25 | 129.00 | +1.57% | 13.36 | 5.02% |
| 2026-02-13 | 120.00 | 127.01 | 119.94 | 127.01 | +5.00% | 5.27 | 2.08% |
| 2026-02-12 | 125.00 | 126.00 | 120.96 | 120.96 | -5.00% | 10.90 | 4.37% |
| 2026-02-11 | 133.45 | 135.69 | 127.33 | 127.33 | -5.00% | 10.38 | 3.91% |
| 2026-02-10 | 138.00 | 139.20 | 134.02 | 134.03 | -4.99% | 12.05 | 4.38% |
| 2026-02-09 | 139.11 | 142.44 | 130.03 | 141.07 | +3.99% | 17.00 | 6.11% |
| 2026-02-06 | 143.19 | 145.00 | 135.66 | 135.66 | -5.00% | 15.05 | 5.34% |
| 2026-02-05 | 142.80 | 153.33 | 142.80 | 142.80 | -5.00% | 18.42 | 6.24% |
| 2026-02-04 | 154.00 | 155.99 | 150.32 | 150.32 | -5.00% | 11.06 | 3.58% |
| 2026-02-03 | 164.00 | 167.37 | 153.01 | 158.23 | -1.06% | 17.71 | 5.46% |
| 2026-02-02 | 165.15 | 165.15 | 155.33 | 159.93 | +1.68% | 20.93 | 6.33% |
| 2026-01-30 | 146.06 | 157.29 | 142.31 | 157.29 | +5.00% | 22.26 | 7.32% |
| 2026-01-29 | 160.00 | 165.56 | 149.80 | 149.80 | -5.00% | 26.29 | 8.05% |
| 2026-01-28 | 157.68 | 157.68 | 155.55 | 157.68 | +5.00% | 2.59 | 0.81% |
| 2026-01-27 | 138.00 | 150.17 | 137.01 | 150.17 | +5.00% | 11.27 | 3.77% |
| 2026-01-26 | 143.02 | 143.02 | 135.55 | 143.02 | +5.00% | 14.09 | 4.90% |
| 2026-01-23 | 134.00 | 136.21 | 132.63 | 136.21 | +5.00% | 4.12 | 1.49% |
| 2026-01-22 | 117.38 | 129.72 | 117.36 | 129.72 | +5.00% | 17.02 | 6.78% |
| 2026-01-21 | 132.99 | 132.99 | 123.54 | 123.54 | -5.00% | 11.59 | 4.52% |
| 2026-01-20 | 142.01 | 142.20 | 128.66 | 130.04 | -3.98% | 20.89 | 7.61% |