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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.90 | 11.01 | 10.83 | 10.95 | +0.09% | 2.03 | 2.90% |
| 2025-06-24 | 10.77 | 10.96 | 10.77 | 10.94 | +1.58% | 1.90 | 2.72% |
| 2025-06-23 | 10.55 | 10.80 | 10.50 | 10.77 | +0.65% | 1.51 | 2.21% |
| 2025-06-20 | 10.72 | 10.90 | 10.61 | 10.70 | +0.09% | 1.75 | 2.55% |
| 2025-06-19 | 10.76 | 10.94 | 10.60 | 10.69 | -0.56% | 2.28 | 3.30% |
| 2025-06-18 | 10.45 | 10.79 | 10.36 | 10.75 | +2.67% | 2.20 | 3.23% |
| 2025-06-17 | 10.51 | 10.56 | 10.40 | 10.47 | -0.29% | 0.74 | 1.10% |
| 2025-06-16 | 10.30 | 10.54 | 10.30 | 10.50 | +1.45% | 0.84 | 1.25% |
| 2025-06-13 | 10.42 | 10.59 | 10.27 | 10.35 | -1.43% | 1.03 | 1.55% |
| 2025-06-12 | 10.54 | 10.62 | 10.41 | 10.50 | +0.10% | 0.90 | 1.33% |
| 2025-06-11 | 10.48 | 10.59 | 10.40 | 10.49 | +1.35% | 1.03 | 1.53% |
| 2025-06-10 | 10.46 | 10.48 | 10.26 | 10.35 | -0.86% | 0.84 | 1.26% |
| 2025-06-09 | 10.47 | 10.52 | 10.41 | 10.44 | 0.00% | 0.88 | 1.31% |
| 2025-06-06 | 10.50 | 10.53 | 10.40 | 10.44 | -0.76% | 0.82 | 1.23% |
| 2025-06-05 | 10.22 | 10.54 | 10.13 | 10.52 | +3.14% | 1.58 | 2.36% |
| 2025-06-04 | 10.05 | 10.27 | 10.05 | 10.20 | +1.59% | 0.83 | 1.27% |
| 2025-06-03 | 10.07 | 10.11 | 10.01 | 10.04 | -0.30% | 0.58 | 0.89% |
| 2025-05-30 | 10.29 | 10.29 | 10.01 | 10.07 | -2.23% | 0.82 | 1.27% |
| 2025-05-29 | 9.99 | 10.31 | 9.99 | 10.30 | +2.90% | 1.16 | 1.76% |
| 2025-05-28 | 10.07 | 10.16 | 9.98 | 10.01 | -0.50% | 0.57 | 0.88% |