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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 45.06 | 45.33 | 43.41 | 43.50 | -3.18% | 1.20 | 1.34% |
| 2025-11-19 | 45.49 | 45.66 | 44.80 | 44.93 | +0.04% | 0.70 | 0.76% |
| 2025-11-18 | 44.80 | 45.16 | 44.77 | 44.91 | -0.20% | 0.50 | 0.55% |
| 2025-11-17 | 45.16 | 45.33 | 44.68 | 45.00 | +0.20% | 0.50 | 0.55% |
| 2025-11-14 | 45.38 | 45.57 | 44.86 | 44.91 | -1.81% | 0.69 | 0.75% |
| 2025-11-13 | 45.50 | 46.21 | 45.31 | 45.74 | -0.04% | 0.85 | 0.92% |
| 2025-11-12 | 45.39 | 46.00 | 44.63 | 45.76 | +0.82% | 0.82 | 0.89% |
| 2025-11-11 | 45.90 | 46.00 | 45.13 | 45.39 | -0.74% | 0.70 | 0.76% |
| 2025-11-10 | 46.50 | 46.99 | 45.68 | 45.73 | -0.11% | 1.41 | 1.50% |
| 2025-11-07 | 44.96 | 46.08 | 44.56 | 45.78 | +1.76% | 1.47 | 1.59% |
| 2025-11-06 | 44.80 | 45.25 | 44.77 | 44.99 | +0.51% | 0.93 | 1.01% |
| 2025-11-05 | 44.49 | 45.13 | 44.35 | 44.76 | -0.33% | 0.84 | 0.92% |
| 2025-11-04 | 45.80 | 46.00 | 44.66 | 44.91 | -1.90% | 1.15 | 1.25% |
| 2025-11-03 | 45.89 | 46.01 | 44.93 | 45.78 | +0.24% | 1.40 | 1.51% |
| 2025-10-31 | 46.22 | 46.47 | 45.62 | 45.67 | -1.72% | 1.33 | 1.42% |
| 2025-10-30 | 46.25 | 47.03 | 46.07 | 46.47 | +0.61% | 1.55 | 1.63% |
| 2025-10-29 | 46.15 | 47.00 | 46.00 | 46.19 | +0.11% | 1.19 | 1.26% |
| 2025-10-28 | 46.95 | 47.10 | 46.10 | 46.14 | -1.83% | 1.52 | 1.60% |
| 2025-10-27 | 47.40 | 47.45 | 46.43 | 47.00 | 0.00% | 1.59 | 1.67% |
| 2025-10-24 | 47.43 | 48.26 | 46.91 | 47.00 | +1.25% | 2.57 | 2.65% |