琏升科技 sz.300051
13.08
-1.51%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.29 | 13.54 | 13.06 | 13.08 | -1.51% | 3.48 | 7.12% |
| 2026-05-21 | 15.86 | 16.38 | 13.14 | 13.28 | -15.58% | 6.86 | 13.22% |
| 2026-05-20 | 16.44 | 17.10 | 15.46 | 15.73 | -3.67% | 4.94 | 8.36% |
| 2026-05-19 | 15.40 | 16.41 | 15.36 | 16.33 | +5.97% | 4.08 | 6.96% |
| 2026-05-18 | 14.65 | 15.47 | 14.65 | 15.41 | +5.33% | 2.64 | 4.75% |
| 2026-05-15 | 15.19 | 15.37 | 14.16 | 14.63 | -4.00% | 3.16 | 5.89% |
| 2026-05-14 | 15.74 | 16.01 | 15.20 | 15.24 | -3.36% | 2.94 | 5.17% |
| 2026-05-13 | 16.12 | 16.35 | 15.18 | 15.77 | -3.96% | 4.99 | 8.61% |
| 2026-05-12 | 16.50 | 17.17 | 16.11 | 16.42 | 0.00% | 4.31 | 7.08% |
| 2026-05-11 | 16.62 | 16.77 | 16.11 | 16.42 | 0.00% | 3.43 | 5.66% |
| 2026-05-08 | 16.74 | 17.10 | 16.39 | 16.42 | -2.15% | 3.40 | 5.54% |
| 2026-05-07 | 16.98 | 17.39 | 16.52 | 16.78 | +0.24% | 3.56 | 5.74% |
| 2026-05-06 | 16.46 | 17.20 | 16.13 | 16.74 | +1.76% | 3.17 | 5.13% |
| 2026-04-30 | 16.22 | 16.70 | 15.98 | 16.45 | +0.43% | 2.61 | 4.34% |
| 2026-04-29 | 15.92 | 16.68 | 15.49 | 16.38 | +4.20% | 4.02 | 6.75% |
| 2026-04-28 | 16.63 | 16.79 | 15.64 | 15.72 | -4.73% | 3.96 | 6.58% |
| 2026-04-27 | 16.83 | 17.32 | 16.06 | 16.50 | -1.96% | 3.59 | 5.91% |
| 2026-04-24 | 18.07 | 18.07 | 16.55 | 16.83 | -5.98% | 4.94 | 7.95% |
| 2026-04-23 | 18.20 | 18.35 | 17.55 | 17.90 | -2.40% | 5.55 | 8.43% |
| 2026-04-22 | 17.79 | 18.78 | 17.47 | 18.34 | +5.28% | 8.32 | 12.47% |