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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 122.53 | 135.43 | 122.53 | 135.43 | +5.00% | 18.07 | 6.73% |
| 2026-01-16 | 116.70 | 128.98 | 116.70 | 128.98 | +5.00% | 7.65 | 3.13% |
| 2026-01-15 | 122.84 | 122.84 | 122.84 | 122.84 | nan% | nan | nan% |
| 2026-01-14 | 122.84 | 122.84 | 122.84 | 122.84 | nan% | nan | nan% |
| 2026-01-13 | 122.84 | 122.84 | 122.84 | 122.84 | nan% | nan | nan% |
| 2026-01-12 | 122.84 | 122.84 | 122.84 | 122.84 | +5.00% | 0.32 | 0.13% |
| 2026-01-09 | 116.99 | 116.99 | 116.99 | 116.99 | +5.00% | 0.72 | 0.30% |
| 2026-01-08 | 111.42 | 111.42 | 110.00 | 111.42 | +5.00% | 3.33 | 1.47% |
| 2026-01-07 | 106.11 | 106.11 | 106.11 | 106.11 | +5.00% | 0.85 | 0.39% |
| 2026-01-06 | 99.88 | 101.06 | 98.85 | 101.06 | +5.00% | 3.83 | 1.87% |
| 2026-01-05 | 96.25 | 96.25 | 94.81 | 96.25 | +5.00% | 6.88 | 3.52% |
| 2025-12-31 | 89.03 | 91.67 | 89.03 | 91.67 | +5.01% | 11.04 | 5.95% |
| 2025-12-30 | 88.53 | 88.54 | 82.58 | 87.30 | +3.53% | 19.73 | 11.24% |
| 2025-12-29 | 84.32 | 84.32 | 82.20 | 84.32 | +5.01% | 8.03 | 4.68% |
| 2025-12-26 | 80.30 | 80.30 | 80.30 | 80.30 | +4.99% | 0.88 | 0.54% |
| 2025-12-25 | 74.15 | 76.48 | 73.40 | 76.48 | +5.00% | 2.21 | 1.44% |
| 2025-12-24 | 66.62 | 73.29 | 66.62 | 72.84 | +4.36% | 14.02 | 9.82% |
| 2025-12-23 | 72.00 | 73.52 | 69.80 | 69.80 | -5.00% | 10.65 | 7.38% |
| 2025-12-22 | 74.21 | 74.21 | 72.20 | 73.47 | +3.95% | 17.57 | 11.70% |
| 2025-12-19 | 77.88 | 78.12 | 70.68 | 70.68 | -5.00% | 19.55 | 13.07% |