崇达技术 sz.002815
16.95
+3.86%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.55 | 16.99 | 16.33 | 16.95 | +3.86% | 12.25 | 9.39% |
| 2026-05-22 | 15.31 | 16.50 | 15.23 | 16.32 | +8.73% | 11.90 | 9.56% |
| 2026-05-21 | 15.60 | 16.18 | 14.99 | 15.01 | -3.10% | 7.84 | 6.43% |
| 2026-05-20 | 15.60 | 15.77 | 15.30 | 15.49 | -1.46% | 4.26 | 3.55% |
| 2026-05-19 | 15.63 | 15.91 | 15.23 | 15.72 | -0.25% | 5.00 | 4.12% |
| 2026-05-18 | 15.52 | 16.02 | 15.22 | 15.76 | +0.83% | 5.76 | 4.72% |
| 2026-05-15 | 16.25 | 16.45 | 15.41 | 15.63 | -3.10% | 6.85 | 5.59% |
| 2026-05-14 | 16.85 | 16.85 | 16.11 | 16.13 | -4.33% | 7.95 | 6.23% |
| 2026-05-13 | 16.01 | 17.06 | 15.91 | 16.86 | +4.33% | 11.20 | 8.66% |
| 2026-05-12 | 16.18 | 16.34 | 16.01 | 16.16 | -0.12% | 7.02 | 5.58% |
| 2026-05-11 | 15.65 | 16.52 | 15.53 | 16.18 | +4.39% | 11.29 | 8.98% |
| 2026-05-08 | 15.40 | 15.65 | 15.24 | 15.50 | +0.45% | 6.08 | 5.07% |
| 2026-05-07 | 14.69 | 15.59 | 14.52 | 15.43 | +6.86% | 8.54 | 7.29% |
| 2026-05-06 | 14.16 | 14.88 | 14.10 | 14.44 | +3.88% | 6.89 | 6.14% |
| 2026-04-30 | 14.35 | 14.40 | 13.74 | 13.90 | -2.52% | 5.21 | 4.81% |
| 2026-04-29 | 13.99 | 14.64 | 13.82 | 14.26 | -5.69% | 9.47 | 8.57% |
| 2026-04-28 | 15.50 | 15.66 | 15.01 | 15.12 | -3.20% | 4.56 | 3.85% |
| 2026-04-27 | 15.32 | 15.83 | 15.28 | 15.62 | +2.90% | 4.92 | 4.06% |
| 2026-04-24 | 15.32 | 15.51 | 15.03 | 15.18 | -1.75% | 3.89 | 3.29% |
| 2026-04-23 | 15.83 | 15.88 | 15.21 | 15.45 | -2.71% | 5.61 | 4.66% |