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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.82 | 13.85 | 13.49 | 13.74 | -0.58% | 2.11 | 1.99% |
| 2025-10-22 | 13.61 | 13.94 | 13.60 | 13.82 | +0.58% | 2.73 | 2.54% |
| 2025-10-21 | 13.54 | 13.80 | 13.41 | 13.74 | +1.93% | 2.98 | 2.81% |
| 2025-10-20 | 13.40 | 13.66 | 13.37 | 13.48 | +1.74% | 2.77 | 2.64% |
| 2025-10-17 | 13.76 | 13.80 | 13.20 | 13.25 | -3.71% | 3.63 | 3.48% |
| 2025-10-16 | 13.90 | 13.99 | 13.70 | 13.76 | -1.36% | 2.48 | 2.31% |
| 2025-10-15 | 13.63 | 13.97 | 13.38 | 13.95 | +2.57% | 3.59 | 3.36% |
| 2025-10-14 | 14.35 | 14.46 | 13.54 | 13.60 | -3.95% | 4.87 | 4.51% |
| 2025-10-13 | 13.75 | 14.20 | 13.56 | 14.16 | -2.61% | 4.51 | 4.15% |
| 2025-10-10 | 14.89 | 14.98 | 14.50 | 14.54 | -3.39% | 6.04 | 5.30% |
| 2025-10-09 | 15.09 | 15.52 | 15.01 | 15.05 | -0.27% | 5.92 | 5.00% |
| 2025-09-30 | 15.23 | 15.55 | 15.00 | 15.09 | -1.05% | 5.37 | 4.55% |
| 2025-09-29 | 14.78 | 15.28 | 14.68 | 15.25 | +3.18% | 4.93 | 4.21% |
| 2025-09-26 | 15.61 | 15.67 | 14.76 | 14.78 | -5.68% | 7.23 | 6.16% |
| 2025-09-25 | 15.80 | 15.92 | 15.43 | 15.67 | -1.57% | 6.04 | 5.28% |
| 2025-09-24 | 15.60 | 15.99 | 15.23 | 15.92 | +1.27% | 7.19 | 6.27% |
| 2025-09-23 | 16.73 | 16.96 | 15.27 | 15.72 | -6.04% | 13.18 | 11.35% |
| 2025-09-22 | 16.87 | 16.94 | 16.45 | 16.73 | -0.42% | 7.49 | 6.16% |
| 2025-09-19 | 16.73 | 17.44 | 16.70 | 16.80 | +0.66% | 11.36 | 9.18% |
| 2025-09-18 | 16.91 | 17.34 | 16.40 | 16.69 | +1.09% | 16.22 | 13.11% |