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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.90 | 14.03 | 13.44 | 13.97 | +2.72% | 4.16 | 3.89% |
| 2026-03-23 | 14.21 | 14.49 | 13.35 | 13.60 | -8.11% | 6.11 | 5.63% |
| 2026-03-20 | 15.60 | 15.74 | 14.77 | 14.80 | -5.19% | 7.25 | 6.11% |
| 2026-03-19 | 15.68 | 15.88 | 15.42 | 15.61 | -2.98% | 7.62 | 6.27% |
| 2026-03-18 | 15.43 | 16.11 | 15.43 | 16.09 | +4.28% | 10.42 | 8.47% |
| 2026-03-17 | 16.00 | 16.04 | 15.35 | 15.43 | -4.64% | 9.00 | 7.42% |
| 2026-03-16 | 15.72 | 16.18 | 15.29 | 16.18 | +1.95% | 12.93 | 10.46% |
| 2026-03-13 | 15.24 | 15.97 | 15.18 | 15.87 | +3.12% | 9.87 | 8.09% |
| 2026-03-12 | 15.65 | 15.80 | 15.18 | 15.39 | -2.66% | 5.57 | 4.65% |
| 2026-03-11 | 15.61 | 15.96 | 15.61 | 15.81 | +0.76% | 8.12 | 6.63% |
| 2026-03-10 | 15.07 | 15.71 | 15.04 | 15.69 | +6.09% | 8.73 | 7.25% |
| 2026-03-09 | 14.75 | 14.90 | 14.11 | 14.79 | -2.05% | 6.51 | 5.81% |
| 2026-03-06 | 14.71 | 15.34 | 14.55 | 15.10 | +1.75% | 4.85 | 4.16% |
| 2026-03-05 | 15.00 | 15.24 | 14.72 | 14.84 | +1.09% | 5.80 | 4.97% |
| 2026-03-04 | 14.40 | 15.04 | 14.40 | 14.68 | +0.14% | 4.23 | 3.69% |
| 2026-03-03 | 15.63 | 15.68 | 14.61 | 14.66 | -5.36% | 6.89 | 5.90% |
| 2026-03-02 | 15.38 | 15.79 | 15.38 | 15.49 | -2.27% | 6.61 | 5.47% |
| 2026-02-27 | 16.01 | 16.02 | 15.71 | 15.85 | -2.88% | 7.79 | 6.33% |
| 2026-02-26 | 15.87 | 16.35 | 15.58 | 16.32 | +2.90% | 11.94 | 9.54% |
| 2026-02-25 | 15.70 | 15.92 | 15.45 | 15.86 | +2.52% | 8.57 | 7.03% |