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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.71 | 5.81 | 5.70 | 5.81 | +1.57% | 0.69 | 1.24% |
| 2025-08-19 | 5.71 | 5.74 | 5.68 | 5.72 | +0.18% | 0.54 | 0.96% |
| 2025-08-18 | 5.72 | 5.77 | 5.70 | 5.71 | 0.00% | 0.73 | 1.31% |
| 2025-08-15 | 5.69 | 5.75 | 5.69 | 5.71 | +0.18% | 0.45 | 0.80% |
| 2025-08-14 | 5.81 | 5.82 | 5.69 | 5.70 | -1.72% | 0.48 | 0.86% |
| 2025-08-13 | 5.85 | 5.85 | 5.78 | 5.80 | -0.68% | 0.50 | 0.88% |
| 2025-08-12 | 5.86 | 5.88 | 5.81 | 5.84 | 0.00% | 0.38 | 0.67% |
| 2025-08-11 | 5.81 | 5.85 | 5.75 | 5.84 | +0.69% | 0.64 | 1.12% |
| 2025-08-08 | 5.72 | 5.83 | 5.71 | 5.80 | +1.05% | 0.52 | 0.92% |
| 2025-08-07 | 5.79 | 5.80 | 5.71 | 5.74 | -0.52% | 0.46 | 0.82% |
| 2025-08-06 | 5.75 | 5.86 | 5.72 | 5.77 | +0.35% | 0.69 | 1.23% |
| 2025-08-05 | 5.68 | 5.83 | 5.68 | 5.75 | +1.41% | 0.70 | 1.24% |
| 2025-08-04 | 5.61 | 5.69 | 5.60 | 5.67 | +0.53% | 0.30 | 0.54% |
| 2025-08-01 | 5.60 | 5.66 | 5.58 | 5.64 | +1.08% | 0.40 | 0.72% |
| 2025-07-31 | 5.68 | 5.70 | 5.56 | 5.58 | -1.93% | 0.49 | 0.90% |
| 2025-07-30 | 5.71 | 5.74 | 5.66 | 5.69 | -0.35% | 0.44 | 0.78% |
| 2025-07-29 | 5.78 | 5.79 | 5.65 | 5.71 | -1.04% | 0.60 | 1.08% |
| 2025-07-28 | 5.76 | 5.78 | 5.70 | 5.77 | +0.17% | 0.50 | 0.90% |
| 2025-07-25 | 5.77 | 5.79 | 5.72 | 5.76 | 0.00% | 0.48 | 0.85% |
| 2025-07-24 | 5.69 | 5.76 | 5.68 | 5.76 | +1.05% | 0.55 | 0.99% |