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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.39 | 17.40 | 14.54 | 16.55 | +4.61% | 22.68 | 22.39% |
| 2025-08-19 | 14.80 | 16.29 | 14.62 | 15.82 | +6.82% | 19.28 | 19.05% |
| 2025-08-18 | 13.74 | 15.09 | 13.57 | 14.81 | +7.94% | 13.30 | 14.19% |
| 2025-08-15 | 13.67 | 13.90 | 13.52 | 13.72 | +0.66% | 5.05 | 5.73% |
| 2025-08-14 | 14.70 | 14.76 | 13.63 | 13.63 | -4.69% | 8.65 | 9.67% |
| 2025-08-13 | 13.73 | 14.41 | 13.58 | 14.30 | +3.55% | 8.00 | 8.87% |
| 2025-08-12 | 13.90 | 14.10 | 13.69 | 13.81 | -1.50% | 4.03 | 4.55% |
| 2025-08-11 | 13.99 | 14.34 | 13.78 | 14.02 | +1.08% | 5.21 | 5.80% |
| 2025-08-08 | 13.37 | 13.99 | 13.36 | 13.87 | +3.20% | 5.33 | 6.07% |
| 2025-08-07 | 13.95 | 13.95 | 13.19 | 13.44 | -2.47% | 6.18 | 7.13% |
| 2025-08-06 | 13.83 | 14.16 | 13.59 | 13.78 | -0.51% | 6.90 | 7.78% |
| 2025-08-05 | 13.74 | 14.28 | 13.64 | 13.85 | +1.39% | 8.67 | 9.74% |
| 2025-08-04 | 12.82 | 13.79 | 12.57 | 13.66 | +4.12% | 8.20 | 9.63% |
| 2025-08-01 | 13.30 | 13.45 | 12.98 | 13.12 | -1.13% | 6.00 | 7.10% |
| 2025-07-31 | 13.20 | 13.85 | 13.02 | 13.27 | +0.53% | 9.80 | 11.46% |
| 2025-07-30 | 13.24 | 13.47 | 12.90 | 13.20 | +1.38% | 9.89 | 11.69% |
| 2025-07-29 | 12.69 | 13.19 | 12.48 | 13.02 | +5.25% | 8.72 | 10.62% |
| 2025-07-28 | 11.84 | 12.49 | 11.81 | 12.37 | +4.83% | 5.57 | 7.09% |
| 2025-07-25 | 11.77 | 11.88 | 11.71 | 11.80 | 0.00% | 1.35 | 1.79% |
| 2025-07-24 | 11.74 | 12.01 | 11.70 | 11.80 | +0.68% | 2.14 | 2.83% |