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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 47.15 | 48.43 | 45.71 | 46.42 | -1.19% | 2.57 | 2.69% |
| 2025-10-22 | 45.96 | 48.08 | 45.60 | 46.98 | +2.24% | 2.03 | 2.12% |
| 2025-10-21 | 45.20 | 45.99 | 45.05 | 45.95 | +2.22% | 1.33 | 1.43% |
| 2025-10-20 | 44.74 | 45.47 | 44.55 | 44.95 | +2.28% | 1.14 | 1.24% |
| 2025-10-17 | 45.98 | 46.10 | 43.83 | 43.95 | -4.44% | 1.87 | 2.06% |
| 2025-10-16 | 46.50 | 47.29 | 45.96 | 45.99 | -1.90% | 1.37 | 1.44% |
| 2025-10-15 | 46.69 | 47.32 | 45.91 | 46.88 | +1.01% | 1.39 | 1.46% |
| 2025-10-14 | 46.60 | 47.96 | 45.60 | 46.41 | +0.83% | 2.50 | 2.63% |
| 2025-10-13 | 42.23 | 46.03 | 42.23 | 46.03 | +5.00% | 2.38 | 2.63% |
| 2025-10-10 | 44.00 | 44.40 | 43.60 | 43.84 | -1.02% | 1.04 | 1.17% |
| 2025-10-09 | 43.80 | 44.50 | 43.40 | 44.29 | +2.64% | 1.48 | 1.65% |
| 2025-09-30 | 41.81 | 43.15 | 41.68 | 43.15 | +3.93% | 1.31 | 1.51% |
| 2025-09-29 | 41.39 | 41.59 | 41.12 | 41.52 | +0.65% | 0.71 | 0.85% |
| 2025-09-26 | 41.92 | 42.11 | 41.00 | 41.25 | -1.90% | 1.15 | 1.37% |
| 2025-09-25 | 41.40 | 42.58 | 41.30 | 42.05 | +1.82% | 1.66 | 1.94% |
| 2025-09-24 | 41.60 | 41.82 | 41.08 | 41.30 | -1.24% | 1.35 | 1.60% |
| 2025-09-23 | 41.27 | 42.17 | 40.93 | 41.82 | +1.33% | 1.63 | 1.93% |
| 2025-09-22 | 41.02 | 42.00 | 40.96 | 41.27 | -4.29% | 2.87 | 3.42% |
| 2025-09-19 | 42.93 | 43.51 | 42.71 | 43.12 | +0.44% | 0.90 | 1.03% |
| 2025-09-18 | 43.28 | 44.41 | 42.70 | 42.93 | -1.31% | 1.51 | 1.71% |