昇兴股份 sz.002752
7.07
-0.84%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.09 | 7.24 | 6.99 | 7.07 | -0.84% | 1.08 | 1.55% |
| 2026-05-22 | 7.05 | 7.21 | 7.04 | 7.13 | +1.57% | 1.45 | 2.08% |
| 2026-05-21 | 7.29 | 7.33 | 6.99 | 7.02 | -3.97% | 1.90 | 2.73% |
| 2026-05-20 | 7.46 | 7.48 | 7.22 | 7.31 | -3.18% | 1.88 | 2.63% |
| 2026-05-19 | 7.19 | 7.70 | 7.17 | 7.55 | +5.01% | 3.18 | 4.36% |
| 2026-05-18 | 7.25 | 7.35 | 7.06 | 7.29 | 0.00% | 1.74 | 2.49% |
| 2026-05-15 | 7.28 | 7.43 | 7.23 | 7.29 | -0.55% | 1.40 | 1.95% |
| 2026-05-14 | 7.38 | 7.57 | 7.32 | 7.33 | -1.61% | 1.51 | 2.09% |
| 2026-05-13 | 7.39 | 7.50 | 7.34 | 7.45 | +0.95% | 1.45 | 2.00% |
| 2026-05-12 | 7.50 | 7.54 | 7.31 | 7.38 | -2.12% | 1.91 | 2.65% |
| 2026-05-11 | 7.65 | 7.68 | 7.44 | 7.54 | -1.44% | 2.68 | 3.67% |
| 2026-05-08 | 7.42 | 7.66 | 7.38 | 7.65 | +2.68% | 2.89 | 3.91% |
| 2026-05-07 | 7.53 | 7.59 | 7.38 | 7.45 | -1.32% | 2.19 | 3.01% |
| 2026-05-06 | 7.34 | 7.55 | 7.32 | 7.55 | +2.03% | 2.99 | 4.10% |
| 2026-04-30 | 7.36 | 7.64 | 7.33 | 7.40 | +0.27% | 3.01 | 4.13% |
| 2026-04-29 | 7.36 | 7.56 | 7.30 | 7.38 | 0.00% | 3.46 | 4.78% |
| 2026-04-28 | 7.45 | 7.63 | 7.30 | 7.38 | -2.77% | 4.34 | 6.01% |
| 2026-04-27 | 7.49 | 7.85 | 7.33 | 7.59 | +2.15% | 6.89 | 9.26% |
| 2026-04-24 | 7.17 | 7.49 | 7.10 | 7.43 | +2.48% | 6.67 | 9.28% |
| 2026-04-23 | 7.14 | 7.31 | 7.05 | 7.25 | +0.55% | 5.93 | 8.48% |