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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.93 | 13.12 | 12.80 | 12.84 | +0.63% | 2.12 | 2.11% |
| 2025-11-19 | 12.89 | 13.08 | 12.67 | 12.76 | -1.47% | 2.20 | 2.21% |
| 2025-11-18 | 13.01 | 13.12 | 12.89 | 12.95 | -0.84% | 2.20 | 2.19% |
| 2025-11-17 | 13.17 | 13.24 | 13.00 | 13.06 | -0.84% | 2.71 | 2.66% |
| 2025-11-14 | 13.48 | 13.48 | 13.16 | 13.17 | -2.88% | 3.41 | 3.30% |
| 2025-11-13 | 13.47 | 13.79 | 13.35 | 13.56 | +0.67% | 4.40 | 4.16% |
| 2025-11-12 | 13.18 | 13.57 | 13.00 | 13.47 | +2.75% | 5.72 | 5.50% |
| 2025-11-11 | 13.52 | 13.57 | 13.05 | 13.11 | -2.24% | 3.67 | 3.57% |
| 2025-11-10 | 13.64 | 13.75 | 13.28 | 13.41 | -1.61% | 2.86 | 2.74% |
| 2025-11-07 | 13.66 | 13.74 | 13.40 | 13.63 | -1.16% | 2.77 | 2.63% |
| 2025-11-06 | 13.61 | 13.81 | 13.54 | 13.79 | +1.62% | 2.83 | 2.66% |
| 2025-11-05 | 13.54 | 13.68 | 13.38 | 13.57 | -1.24% | 3.04 | 2.88% |
| 2025-11-04 | 14.00 | 14.03 | 13.60 | 13.74 | -2.41% | 3.40 | 3.17% |
| 2025-11-03 | 14.19 | 14.20 | 13.73 | 14.08 | -1.12% | 4.26 | 3.94% |
| 2025-10-31 | 14.63 | 14.95 | 14.17 | 14.24 | -2.60% | 5.06 | 4.53% |
| 2025-10-30 | 14.89 | 15.00 | 14.52 | 14.62 | -1.81% | 3.73 | 3.26% |
| 2025-10-29 | 14.79 | 15.06 | 14.66 | 14.89 | +1.43% | 4.09 | 3.54% |
| 2025-10-28 | 14.40 | 14.88 | 14.32 | 14.68 | +1.03% | 4.42 | 3.87% |
| 2025-10-27 | 14.38 | 14.65 | 14.25 | 14.53 | +2.11% | 4.76 | 4.24% |
| 2025-10-24 | 13.69 | 14.24 | 13.69 | 14.23 | +3.57% | 4.24 | 3.87% |