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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.27 | 14.54 | 14.17 | 14.32 | +0.42% | 4.78 | 4.29% |
| 2026-01-16 | 14.11 | 14.33 | 13.94 | 14.26 | +1.57% | 5.11 | 4.65% |
| 2026-01-15 | 13.86 | 14.05 | 13.66 | 14.04 | +0.57% | 4.37 | 4.05% |
| 2026-01-14 | 13.89 | 14.29 | 13.84 | 13.96 | +0.50% | 6.22 | 5.69% |
| 2026-01-13 | 14.56 | 14.56 | 13.85 | 13.89 | -4.27% | 7.48 | 6.84% |
| 2026-01-12 | 14.53 | 14.55 | 14.24 | 14.51 | +0.48% | 7.52 | 6.72% |
| 2026-01-09 | 14.10 | 14.50 | 13.97 | 14.44 | +2.12% | 6.94 | 6.24% |
| 2026-01-08 | 13.93 | 14.23 | 13.86 | 14.14 | +0.57% | 4.54 | 4.14% |
| 2026-01-07 | 13.94 | 14.15 | 13.90 | 14.06 | +0.79% | 4.94 | 4.53% |
| 2026-01-06 | 13.95 | 14.01 | 13.73 | 13.95 | +0.07% | 4.20 | 3.90% |
| 2026-01-05 | 13.80 | 14.06 | 13.68 | 13.94 | +2.05% | 3.83 | 3.55% |
| 2025-12-31 | 13.92 | 13.98 | 13.64 | 13.66 | -1.44% | 2.80 | 2.61% |
| 2025-12-30 | 13.95 | 14.11 | 13.83 | 13.86 | -1.00% | 2.79 | 2.58% |
| 2025-12-29 | 13.83 | 14.20 | 13.79 | 14.00 | +1.23% | 4.16 | 3.81% |
| 2025-12-26 | 13.98 | 13.99 | 13.70 | 13.83 | -1.07% | 2.98 | 2.77% |
| 2025-12-25 | 13.92 | 14.00 | 13.70 | 13.98 | +0.58% | 3.31 | 3.07% |
| 2025-12-24 | 13.68 | 13.98 | 13.61 | 13.90 | +1.16% | 3.86 | 3.61% |
| 2025-12-23 | 13.59 | 13.78 | 13.57 | 13.74 | +0.59% | 3.17 | 2.98% |
| 2025-12-22 | 13.40 | 13.73 | 13.39 | 13.66 | +2.40% | 3.43 | 3.24% |
| 2025-12-19 | 13.46 | 13.63 | 13.31 | 13.34 | -0.30% | 2.75 | 2.63% |