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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.17 | 15.53 | 15.16 | 15.47 | +3.06% | 6.15 | 5.13% |
| 2026-02-13 | 15.02 | 15.31 | 14.89 | 15.01 | -0.99% | 4.58 | 3.89% |
| 2026-02-12 | 15.09 | 15.22 | 14.95 | 15.16 | +0.73% | 4.64 | 3.95% |
| 2026-02-11 | 15.19 | 15.39 | 15.02 | 15.05 | -2.08% | 4.88 | 4.14% |
| 2026-02-10 | 14.70 | 15.66 | 14.68 | 15.37 | +4.20% | 9.20 | 7.73% |
| 2026-02-09 | 14.59 | 14.79 | 14.43 | 14.75 | +3.00% | 3.85 | 3.37% |
| 2026-02-06 | 14.30 | 14.73 | 14.12 | 14.32 | -0.83% | 4.19 | 3.74% |
| 2026-02-05 | 14.68 | 14.84 | 14.37 | 14.44 | -2.83% | 4.13 | 3.67% |
| 2026-02-04 | 15.02 | 15.03 | 14.64 | 14.86 | -1.39% | 4.26 | 3.70% |
| 2026-02-03 | 14.60 | 15.10 | 14.50 | 15.07 | +4.94% | 6.75 | 5.85% |
| 2026-02-02 | 14.72 | 15.03 | 14.35 | 14.36 | -3.49% | 4.59 | 4.04% |
| 2026-01-30 | 14.98 | 15.13 | 14.30 | 14.88 | -1.85% | 7.52 | 6.57% |
| 2026-01-29 | 15.80 | 15.88 | 15.11 | 15.16 | -3.99% | 7.98 | 6.65% |
| 2026-01-28 | 16.06 | 16.20 | 15.67 | 15.79 | -1.80% | 9.37 | 7.60% |
| 2026-01-27 | 15.50 | 16.37 | 14.88 | 16.08 | +3.08% | 15.62 | 12.77% |
| 2026-01-26 | 16.01 | 16.14 | 15.46 | 15.60 | -3.41% | 11.87 | 9.71% |
| 2026-01-23 | 15.80 | 16.54 | 15.66 | 16.15 | +0.12% | 22.57 | 17.93% |
| 2026-01-22 | 14.88 | 16.13 | 14.70 | 16.13 | +10.03% | 19.06 | 15.74% |
| 2026-01-21 | 13.96 | 14.69 | 13.92 | 14.66 | +3.90% | 8.83 | 7.84% |
| 2026-01-20 | 14.37 | 14.46 | 13.94 | 14.11 | -1.47% | 4.74 | 4.32% |