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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 74.40 | 74.40 | 71.01 | 74.40 | +5.00% | 19.20 | 12.81% |
| 2025-12-17 | 70.86 | 70.86 | 70.86 | 70.86 | +4.99% | 0.50 | 0.34% |
| 2025-12-16 | 67.49 | 67.49 | 67.49 | 67.49 | +4.99% | 0.32 | 0.23% |
| 2025-12-15 | 64.28 | 64.28 | 64.28 | 64.28 | +5.00% | 0.10 | 0.08% |
| 2025-12-12 | 61.22 | 61.22 | 61.22 | 61.22 | +5.01% | 0.17 | 0.14% |
| 2025-12-11 | 58.20 | 58.30 | 57.85 | 58.30 | +5.01% | 1.20 | 1.01% |
| 2025-12-10 | 53.00 | 55.52 | 52.51 | 55.52 | +4.99% | 5.01 | 4.49% |
| 2025-12-09 | 53.15 | 54.15 | 52.24 | 52.88 | +2.54% | 10.37 | 9.51% |
| 2025-12-08 | 51.57 | 51.57 | 51.57 | 51.57 | +5.01% | 0.29 | 0.27% |
| 2025-12-05 | 47.02 | 49.11 | 46.52 | 49.11 | +5.00% | 4.12 | 4.20% |
| 2025-12-04 | 45.88 | 47.25 | 45.88 | 46.77 | +2.18% | 2.52 | 2.66% |
| 2025-12-03 | 47.40 | 47.96 | 45.03 | 45.77 | -3.44% | 2.91 | 3.08% |
| 2025-12-02 | 46.36 | 48.63 | 46.25 | 47.40 | +1.80% | 4.23 | 4.37% |
| 2025-12-01 | 45.56 | 46.56 | 45.20 | 46.56 | +5.01% | 3.97 | 4.21% |
| 2025-11-28 | 43.48 | 44.50 | 43.20 | 44.34 | +2.78% | 1.48 | 1.65% |
| 2025-11-27 | 42.33 | 43.49 | 42.33 | 43.14 | +0.79% | 0.88 | 1.00% |
| 2025-11-26 | 44.10 | 44.39 | 42.55 | 42.80 | -1.45% | 1.29 | 1.46% |
| 2025-11-25 | 43.62 | 44.93 | 43.39 | 43.43 | +0.42% | 1.55 | 1.72% |
| 2025-11-24 | 42.22 | 43.65 | 41.86 | 43.25 | +3.10% | 1.40 | 1.61% |
| 2025-11-21 | 43.20 | 43.20 | 41.91 | 41.95 | -3.56% | 1.26 | 1.46% |