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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.17 | 10.19 | 9.97 | 10.06 | -0.89% | 0.58 | 0.91% |
| 2025-05-26 | 9.99 | 10.20 | 9.91 | 10.15 | +1.30% | 0.66 | 1.03% |
| 2025-05-23 | 10.20 | 10.26 | 10.00 | 10.02 | -1.86% | 0.85 | 1.31% |
| 2025-05-22 | 10.25 | 10.40 | 10.18 | 10.21 | -0.29% | 0.86 | 1.32% |
| 2025-05-21 | 10.34 | 10.37 | 10.18 | 10.24 | -1.15% | 0.81 | 1.22% |
| 2025-05-20 | 10.40 | 10.43 | 10.22 | 10.36 | -0.57% | 1.22 | 1.82% |
| 2025-05-19 | 10.23 | 10.46 | 10.18 | 10.42 | +1.84% | 1.34 | 2.00% |
| 2025-05-16 | 10.13 | 10.29 | 10.12 | 10.23 | +1.17% | 0.78 | 1.18% |
| 2025-05-15 | 10.26 | 10.28 | 10.09 | 10.11 | -1.63% | 0.88 | 1.34% |
| 2025-05-14 | 10.35 | 10.49 | 10.21 | 10.28 | -0.67% | 1.23 | 1.84% |
| 2025-05-13 | 10.57 | 10.62 | 10.33 | 10.35 | -0.66% | 1.01 | 1.49% |
| 2025-05-12 | 10.35 | 10.49 | 10.34 | 10.42 | +1.64% | 0.99 | 1.47% |
| 2025-05-09 | 10.38 | 10.38 | 10.17 | 10.25 | -1.52% | 0.97 | 1.46% |
| 2025-05-08 | 10.36 | 10.47 | 10.29 | 10.41 | +0.96% | 1.32 | 1.96% |
| 2025-05-07 | 10.36 | 10.48 | 10.23 | 10.31 | +0.10% | 1.44 | 2.15% |
| 2025-05-06 | 10.12 | 10.36 | 10.02 | 10.30 | +3.37% | 1.22 | 1.84% |