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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.70 | 5.77 | 5.67 | 5.73 | +0.70% | 0.55 | 0.98% |
| 2025-09-16 | 5.64 | 5.70 | 5.61 | 5.69 | +1.25% | 0.47 | 0.86% |
| 2025-09-15 | 5.65 | 5.66 | 5.59 | 5.62 | -0.71% | 0.37 | 0.67% |
| 2025-09-12 | 5.64 | 5.73 | 5.61 | 5.66 | +0.35% | 0.52 | 0.93% |
| 2025-09-11 | 5.60 | 5.65 | 5.53 | 5.64 | +0.36% | 0.46 | 0.84% |
| 2025-09-10 | 5.58 | 5.63 | 5.58 | 5.62 | +0.36% | 0.34 | 0.62% |
| 2025-09-09 | 5.59 | 5.63 | 5.55 | 5.60 | +0.18% | 0.40 | 0.72% |
| 2025-09-08 | 5.57 | 5.62 | 5.55 | 5.59 | +0.36% | 0.43 | 0.79% |
| 2025-09-05 | 5.54 | 5.57 | 5.47 | 5.57 | +1.09% | 0.48 | 0.89% |
| 2025-09-04 | 5.46 | 5.55 | 5.43 | 5.51 | +0.92% | 0.60 | 1.11% |
| 2025-09-03 | 5.57 | 5.59 | 5.40 | 5.46 | -1.97% | 0.56 | 1.04% |
| 2025-09-02 | 5.65 | 5.66 | 5.50 | 5.57 | -1.42% | 0.60 | 1.11% |
| 2025-09-01 | 5.56 | 5.71 | 5.52 | 5.65 | +1.25% | 0.65 | 1.18% |
| 2025-08-29 | 5.65 | 5.67 | 5.58 | 5.58 | -1.24% | 0.59 | 1.08% |
| 2025-08-28 | 5.70 | 5.76 | 5.46 | 5.65 | -1.40% | 1.32 | 2.41% |
| 2025-08-27 | 5.92 | 5.92 | 5.72 | 5.73 | -3.21% | 0.89 | 1.57% |
| 2025-08-26 | 5.83 | 5.95 | 5.82 | 5.92 | +1.20% | 0.85 | 1.47% |
| 2025-08-25 | 5.88 | 5.90 | 5.82 | 5.85 | 0.00% | 0.97 | 1.70% |
| 2025-08-22 | 5.85 | 5.98 | 5.79 | 5.85 | 0.00% | 1.09 | 1.91% |
| 2025-08-21 | 5.82 | 5.91 | 5.79 | 5.85 | +0.69% | 0.95 | 1.66% |