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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.26 | 6.84 | 6.23 | 6.55 | +5.31% | 5.15 | 7.87% |
| 2025-11-19 | 6.33 | 6.44 | 6.16 | 6.22 | -1.27% | 1.32 | 2.16% |
| 2025-11-18 | 6.55 | 6.61 | 6.22 | 6.30 | -5.12% | 2.56 | 4.14% |
| 2025-11-17 | 6.44 | 6.77 | 6.39 | 6.64 | +2.63% | 3.45 | 5.37% |
| 2025-11-14 | 6.40 | 6.79 | 6.29 | 6.47 | +0.47% | 2.99 | 4.73% |
| 2025-11-13 | 6.43 | 6.51 | 6.33 | 6.44 | -1.08% | 2.26 | 3.62% |
| 2025-11-12 | 6.24 | 6.57 | 6.20 | 6.51 | +4.33% | 3.43 | 5.44% |
| 2025-11-11 | 6.28 | 6.30 | 6.20 | 6.24 | -0.32% | 1.37 | 2.25% |
| 2025-11-10 | 6.20 | 6.30 | 6.11 | 6.26 | +0.97% | 2.19 | 3.60% |
| 2025-11-07 | 6.18 | 6.28 | 6.14 | 6.20 | +1.14% | 2.47 | 4.08% |
| 2025-11-06 | 6.19 | 6.22 | 6.11 | 6.13 | -0.81% | 2.48 | 4.13% |
| 2025-11-05 | 6.26 | 6.34 | 6.15 | 6.18 | -3.13% | 4.46 | 7.35% |
| 2025-11-04 | 5.81 | 6.38 | 5.79 | 6.38 | +10.00% | 5.69 | 9.27% |
| 2025-11-03 | 5.80 | 5.82 | 5.75 | 5.80 | +0.35% | 0.48 | 0.86% |
| 2025-10-31 | 5.74 | 5.80 | 5.72 | 5.78 | +0.87% | 0.42 | 0.75% |
| 2025-10-30 | 5.82 | 5.82 | 5.71 | 5.73 | -1.72% | 0.47 | 0.83% |
| 2025-10-29 | 5.84 | 5.87 | 5.72 | 5.83 | -0.85% | 0.81 | 1.44% |
| 2025-10-28 | 5.76 | 5.97 | 5.75 | 5.88 | +1.91% | 1.25 | 2.17% |
| 2025-10-27 | 5.74 | 5.80 | 5.66 | 5.77 | +0.52% | 0.52 | 0.93% |
| 2025-10-24 | 5.79 | 5.79 | 5.72 | 5.74 | -0.69% | 0.48 | 0.85% |