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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.55 | 13.65 | 13.35 | 13.38 | -2.41% | 2.68 | 2.56% |
| 2025-12-17 | 13.27 | 13.76 | 13.11 | 13.71 | +3.16% | 3.51 | 3.36% |
| 2025-12-16 | 13.48 | 13.58 | 13.17 | 13.29 | -1.70% | 2.98 | 2.88% |
| 2025-12-15 | 13.60 | 13.68 | 13.44 | 13.52 | -1.31% | 2.49 | 2.37% |
| 2025-12-12 | 13.80 | 13.93 | 13.45 | 13.70 | -0.44% | 3.42 | 3.21% |
| 2025-12-11 | 14.16 | 14.18 | 13.76 | 13.76 | -2.82% | 3.92 | 3.61% |
| 2025-12-10 | 14.20 | 14.32 | 13.93 | 14.16 | -1.32% | 5.20 | 4.75% |
| 2025-12-09 | 13.79 | 14.70 | 13.71 | 14.35 | +4.67% | 11.09 | 9.99% |
| 2025-12-08 | 13.51 | 13.80 | 13.49 | 13.71 | +1.48% | 3.66 | 3.44% |
| 2025-12-05 | 13.31 | 13.58 | 13.08 | 13.51 | +1.66% | 2.94 | 2.82% |
| 2025-12-04 | 13.24 | 13.35 | 13.12 | 13.29 | -0.15% | 2.02 | 1.97% |
| 2025-12-03 | 13.53 | 13.68 | 13.22 | 13.31 | -1.63% | 2.67 | 2.56% |
| 2025-12-02 | 13.81 | 13.82 | 13.49 | 13.53 | -1.46% | 4.14 | 3.91% |
| 2025-12-01 | 13.25 | 13.81 | 13.17 | 13.73 | +5.05% | 6.43 | 6.11% |
| 2025-11-28 | 12.90 | 13.10 | 12.85 | 13.07 | +1.32% | 2.07 | 2.05% |
| 2025-11-27 | 12.93 | 13.20 | 12.88 | 12.90 | -0.62% | 2.66 | 2.62% |
| 2025-11-26 | 12.88 | 13.23 | 12.71 | 12.98 | +1.49% | 3.67 | 3.63% |
| 2025-11-25 | 12.56 | 13.02 | 12.56 | 12.79 | +2.73% | 3.10 | 3.11% |
| 2025-11-24 | 12.35 | 12.54 | 12.31 | 12.45 | +1.55% | 1.82 | 1.89% |
| 2025-11-21 | 12.64 | 12.73 | 12.24 | 12.26 | -4.52% | 2.92 | 3.02% |