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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.69 | 5.80 | 5.68 | 5.78 | +1.40% | 0.61 | 1.09% |
| 2025-10-22 | 5.69 | 5.75 | 5.67 | 5.70 | -0.18% | 0.41 | 0.74% |
| 2025-10-21 | 5.64 | 5.74 | 5.63 | 5.71 | +1.24% | 0.60 | 1.08% |
| 2025-10-20 | 5.63 | 5.67 | 5.61 | 5.64 | +0.71% | 0.33 | 0.59% |
| 2025-10-17 | 5.71 | 5.72 | 5.58 | 5.60 | -1.93% | 0.49 | 0.88% |
| 2025-10-16 | 5.66 | 5.75 | 5.63 | 5.71 | +0.88% | 0.66 | 1.18% |
| 2025-10-15 | 5.61 | 5.67 | 5.61 | 5.66 | +0.53% | 0.50 | 0.91% |
| 2025-10-14 | 5.73 | 5.75 | 5.60 | 5.63 | -0.88% | 0.79 | 1.43% |
| 2025-10-13 | 5.38 | 5.78 | 5.32 | 5.68 | +3.65% | 1.39 | 2.53% |
| 2025-10-10 | 5.40 | 5.49 | 5.38 | 5.48 | +1.48% | 0.42 | 0.78% |
| 2025-10-09 | 5.40 | 5.44 | 5.36 | 5.40 | 0.00% | 0.29 | 0.54% |
| 2025-09-30 | 5.45 | 5.45 | 5.40 | 5.40 | -0.92% | 0.25 | 0.47% |
| 2025-09-29 | 5.40 | 5.45 | 5.31 | 5.45 | +0.55% | 0.36 | 0.68% |
| 2025-09-26 | 5.36 | 5.44 | 5.33 | 5.42 | +0.74% | 0.30 | 0.57% |
| 2025-09-25 | 5.42 | 5.46 | 5.38 | 5.38 | -1.10% | 0.32 | 0.61% |
| 2025-09-24 | 5.38 | 5.44 | 5.36 | 5.44 | +0.55% | 0.32 | 0.61% |
| 2025-09-23 | 5.50 | 5.50 | 5.31 | 5.41 | -1.28% | 0.60 | 1.15% |
| 2025-09-22 | 5.52 | 5.54 | 5.45 | 5.48 | -0.90% | 0.34 | 0.63% |
| 2025-09-19 | 5.61 | 5.61 | 5.49 | 5.53 | -0.72% | 0.52 | 0.97% |
| 2025-09-18 | 5.73 | 5.74 | 5.55 | 5.57 | -2.79% | 0.64 | 1.15% |