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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.80 | 11.84 | 11.67 | 11.72 | -1.01% | 1.82 | 2.42% |
| 2025-07-22 | 11.98 | 12.18 | 11.80 | 11.84 | -1.42% | 2.34 | 3.07% |
| 2025-07-21 | 11.83 | 12.04 | 11.75 | 12.01 | +1.52% | 2.59 | 3.39% |
| 2025-07-18 | 12.05 | 12.19 | 11.80 | 11.83 | -1.00% | 2.34 | 3.06% |
| 2025-07-17 | 11.56 | 12.02 | 11.55 | 11.95 | +3.11% | 3.41 | 4.47% |
| 2025-07-16 | 11.76 | 11.81 | 11.54 | 11.59 | -1.45% | 2.04 | 2.73% |
| 2025-07-15 | 11.77 | 12.02 | 11.64 | 11.76 | 0.00% | 2.84 | 3.75% |
| 2025-07-14 | 11.68 | 11.98 | 11.57 | 11.76 | +0.68% | 2.36 | 3.13% |
| 2025-07-11 | 11.92 | 11.92 | 11.59 | 11.68 | -2.50% | 3.31 | 4.42% |
| 2025-07-10 | 11.86 | 12.15 | 11.70 | 11.98 | +1.27% | 4.34 | 5.70% |
| 2025-07-09 | 11.79 | 12.22 | 11.77 | 11.83 | +1.02% | 5.30 | 6.91% |
| 2025-07-08 | 11.25 | 11.75 | 11.22 | 11.71 | +3.90% | 3.94 | 5.29% |
| 2025-07-07 | 11.41 | 11.52 | 11.22 | 11.27 | -1.91% | 2.71 | 3.73% |
| 2025-07-04 | 11.57 | 11.71 | 11.45 | 11.49 | -1.12% | 3.43 | 4.63% |
| 2025-07-03 | 11.15 | 11.93 | 11.14 | 11.62 | +4.40% | 4.82 | 6.52% |
| 2025-07-02 | 11.51 | 11.54 | 11.07 | 11.13 | -4.22% | 3.25 | 4.54% |
| 2025-07-01 | 11.31 | 11.64 | 11.21 | 11.62 | +2.56% | 3.32 | 4.51% |
| 2025-06-30 | 11.21 | 11.36 | 11.16 | 11.33 | +1.52% | 2.15 | 2.99% |
| 2025-06-27 | 11.01 | 11.26 | 10.95 | 11.16 | +1.55% | 2.27 | 3.19% |
| 2025-06-26 | 10.98 | 11.20 | 10.91 | 10.99 | +0.37% | 2.33 | 3.30% |