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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.68 | 16.78 | 16.30 | 16.51 | -0.48% | 8.23 | 6.83% |
| 2025-09-16 | 16.50 | 16.83 | 16.30 | 16.59 | +0.24% | 9.71 | 8.02% |
| 2025-09-15 | 16.60 | 16.76 | 15.98 | 16.55 | -0.06% | 9.68 | 8.06% |
| 2025-09-12 | 16.44 | 16.95 | 16.30 | 16.56 | +0.49% | 16.63 | 13.67% |
| 2025-09-11 | 15.10 | 16.48 | 15.00 | 16.48 | +10.01% | 9.81 | 8.44% |
| 2025-09-10 | 14.88 | 15.36 | 14.67 | 14.98 | +1.49% | 6.68 | 6.06% |
| 2025-09-09 | 14.90 | 15.36 | 14.73 | 14.76 | -1.60% | 6.10 | 5.57% |
| 2025-09-08 | 15.14 | 15.40 | 14.76 | 15.00 | -0.86% | 5.58 | 5.09% |
| 2025-09-05 | 14.81 | 15.17 | 14.63 | 15.13 | +3.99% | 6.70 | 6.14% |
| 2025-09-04 | 15.62 | 15.82 | 14.28 | 14.55 | -5.52% | 8.42 | 7.69% |
| 2025-09-03 | 15.90 | 15.98 | 15.30 | 15.40 | -3.02% | 7.82 | 6.88% |
| 2025-09-02 | 17.22 | 17.70 | 15.73 | 15.88 | -7.89% | 15.81 | 13.14% |
| 2025-09-01 | 17.22 | 18.00 | 17.01 | 17.24 | -2.60% | 17.29 | 13.61% |
| 2025-08-29 | 18.35 | 18.46 | 16.87 | 17.70 | +2.97% | 28.09 | 21.91% |
| 2025-08-28 | 15.66 | 17.19 | 15.50 | 17.19 | +9.98% | 21.41 | 20.18% |
| 2025-08-27 | 15.23 | 16.30 | 15.23 | 15.63 | +1.23% | 14.72 | 14.48% |
| 2025-08-26 | 14.88 | 15.98 | 14.80 | 15.44 | +3.69% | 15.15 | 15.22% |
| 2025-08-25 | 15.13 | 15.36 | 14.68 | 14.89 | -3.06% | 12.65 | 13.24% |
| 2025-08-22 | 14.61 | 15.60 | 14.51 | 15.36 | +3.09% | 14.72 | 15.08% |
| 2025-08-21 | 16.01 | 16.01 | 14.90 | 14.90 | -9.97% | 20.66 | 21.14% |