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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 43.96 | 43.96 | 43.29 | 43.50 | -0.89% | 0.90 | 1.01% |
| 2025-09-16 | 43.75 | 44.18 | 43.20 | 43.89 | -0.05% | 1.05 | 1.18% |
| 2025-09-15 | 44.99 | 45.14 | 43.78 | 43.91 | -1.88% | 1.30 | 1.45% |
| 2025-09-12 | 45.15 | 45.50 | 44.48 | 44.75 | -0.53% | 1.36 | 1.49% |
| 2025-09-11 | 43.75 | 45.17 | 43.75 | 44.99 | +2.25% | 1.54 | 1.69% |
| 2025-09-10 | 42.99 | 44.28 | 42.86 | 44.00 | +1.95% | 1.40 | 1.57% |
| 2025-09-09 | 44.20 | 44.34 | 42.85 | 43.16 | -2.13% | 1.32 | 1.49% |
| 2025-09-08 | 43.80 | 44.44 | 43.33 | 44.10 | +1.61% | 1.57 | 1.76% |
| 2025-09-05 | 42.19 | 43.49 | 41.48 | 43.40 | +3.36% | 1.65 | 1.92% |
| 2025-09-04 | 43.27 | 43.81 | 41.30 | 41.99 | -2.96% | 2.06 | 2.37% |
| 2025-09-03 | 45.30 | 45.58 | 43.06 | 43.27 | -4.52% | 2.77 | 3.09% |
| 2025-09-02 | 47.70 | 47.70 | 45.32 | 45.32 | -4.99% | 3.16 | 3.37% |
| 2025-09-01 | 47.46 | 48.80 | 46.64 | 47.70 | +0.97% | 2.25 | 2.32% |
| 2025-08-29 | 46.50 | 47.76 | 45.66 | 47.24 | +2.63% | 3.06 | 3.20% |
| 2025-08-28 | 45.37 | 46.06 | 44.68 | 46.03 | +3.72% | 3.21 | 3.47% |
| 2025-08-27 | 45.19 | 45.79 | 44.12 | 44.38 | -2.23% | 2.64 | 2.89% |
| 2025-08-26 | 45.70 | 46.43 | 44.75 | 45.39 | +0.96% | 2.91 | 3.14% |
| 2025-08-25 | 43.35 | 45.19 | 43.35 | 44.96 | +3.81% | 3.09 | 3.42% |
| 2025-08-22 | 42.70 | 43.33 | 42.50 | 43.31 | +1.98% | 1.59 | 1.81% |
| 2025-08-21 | 43.80 | 43.88 | 42.30 | 42.47 | -2.84% | 2.15 | 2.45% |