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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.62 | 15.95 | 15.60 | 15.88 | +1.08% | 5.25 | 4.27% |
| 2026-04-21 | 15.50 | 15.77 | 15.42 | 15.71 | +0.77% | 5.22 | 4.30% |
| 2026-04-20 | 15.71 | 15.95 | 15.53 | 15.59 | -0.26% | 5.29 | 4.34% |
| 2026-04-17 | 15.31 | 15.77 | 15.31 | 15.63 | +0.97% | 5.35 | 4.40% |
| 2026-04-16 | 15.09 | 15.59 | 15.00 | 15.48 | +3.20% | 5.46 | 4.58% |
| 2026-04-15 | 15.31 | 15.43 | 14.90 | 15.00 | -1.90% | 4.30 | 3.65% |
| 2026-04-14 | 15.05 | 15.46 | 15.00 | 15.29 | +2.55% | 5.89 | 4.96% |
| 2026-04-13 | 14.52 | 14.93 | 14.50 | 14.91 | +1.50% | 3.54 | 3.08% |
| 2026-04-10 | 14.78 | 14.95 | 14.68 | 14.69 | -0.54% | 4.06 | 3.53% |
| 2026-04-09 | 14.35 | 14.88 | 14.30 | 14.77 | +1.23% | 4.90 | 4.28% |
| 2026-04-08 | 14.09 | 14.65 | 13.93 | 14.59 | +7.60% | 5.63 | 5.07% |
| 2026-04-07 | 13.51 | 13.79 | 13.48 | 13.56 | +0.44% | 1.69 | 1.60% |
| 2026-04-03 | 13.70 | 13.75 | 13.45 | 13.50 | -0.66% | 1.93 | 1.83% |
| 2026-04-02 | 13.99 | 13.99 | 13.45 | 13.59 | -3.07% | 3.02 | 2.85% |
| 2026-04-01 | 13.92 | 14.20 | 13.89 | 14.02 | +3.16% | 3.53 | 3.23% |
| 2026-03-31 | 14.00 | 14.10 | 13.58 | 13.59 | -2.93% | 2.85 | 2.66% |
| 2026-03-30 | 13.75 | 14.13 | 13.68 | 14.00 | -0.36% | 2.33 | 2.16% |
| 2026-03-27 | 13.61 | 14.17 | 13.50 | 14.05 | +1.15% | 2.78 | 2.58% |
| 2026-03-26 | 14.28 | 14.40 | 13.80 | 13.89 | -3.07% | 3.36 | 3.08% |
| 2026-03-25 | 14.13 | 14.65 | 14.13 | 14.33 | +2.58% | 4.65 | 4.16% |