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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.72 | 5.78 | 5.70 | 5.70 | -0.18% | 0.69 | 1.23% |
| 2025-07-22 | 5.72 | 5.74 | 5.65 | 5.71 | -0.17% | 0.51 | 0.91% |
| 2025-07-21 | 5.62 | 5.72 | 5.61 | 5.72 | +1.60% | 0.49 | 0.88% |
| 2025-07-18 | 5.66 | 5.69 | 5.61 | 5.63 | -0.35% | 0.41 | 0.74% |
| 2025-07-17 | 5.64 | 5.68 | 5.61 | 5.65 | +0.18% | 0.41 | 0.74% |
| 2025-07-16 | 5.58 | 5.67 | 5.57 | 5.64 | +1.08% | 0.46 | 0.84% |
| 2025-07-15 | 5.65 | 5.66 | 5.53 | 5.58 | -1.24% | 0.52 | 0.96% |
| 2025-07-14 | 5.61 | 5.66 | 5.60 | 5.65 | +0.36% | 0.38 | 0.69% |
| 2025-07-11 | 5.65 | 5.69 | 5.60 | 5.63 | -0.35% | 0.45 | 0.81% |
| 2025-07-10 | 5.61 | 5.66 | 5.59 | 5.65 | +0.89% | 0.43 | 0.78% |
| 2025-07-09 | 5.60 | 5.65 | 5.58 | 5.60 | -0.18% | 0.52 | 0.94% |
| 2025-07-08 | 5.54 | 5.64 | 5.54 | 5.61 | +1.06% | 0.53 | 0.96% |
| 2025-07-07 | 5.44 | 5.55 | 5.43 | 5.55 | +1.80% | 0.57 | 1.04% |
| 2025-07-04 | 5.49 | 5.53 | 5.44 | 5.45 | -0.89% | 0.53 | 0.97% |
| 2025-07-03 | 5.47 | 5.50 | 5.44 | 5.50 | +0.72% | 0.43 | 0.79% |
| 2025-07-02 | 5.45 | 5.47 | 5.41 | 5.46 | 0.00% | 0.33 | 0.60% |
| 2025-07-01 | 5.48 | 5.50 | 5.42 | 5.46 | -0.18% | 0.35 | 0.65% |
| 2025-06-30 | 5.45 | 5.48 | 5.40 | 5.47 | +0.36% | 0.37 | 0.68% |
| 2025-06-27 | 5.43 | 5.47 | 5.42 | 5.45 | +0.36% | 0.37 | 0.68% |
| 2025-06-26 | 5.44 | 5.49 | 5.42 | 5.43 | -0.54% | 0.45 | 0.83% |