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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.76 | 7.76 | 7.63 | 7.66 | -1.03% | 1.05 | 3.72% |
| 2025-08-18 | 7.69 | 7.78 | 7.63 | 7.74 | +1.31% | 1.46 | 5.14% |
| 2025-08-15 | 7.51 | 7.67 | 7.45 | 7.64 | +1.73% | 1.28 | 4.59% |
| 2025-08-14 | 7.51 | 7.54 | 7.30 | 7.51 | 0.00% | 1.35 | 4.94% |
| 2025-08-13 | 7.55 | 7.56 | 7.43 | 7.51 | 0.00% | 0.82 | 2.96% |
| 2025-08-12 | 7.66 | 7.66 | 7.45 | 7.51 | -1.44% | 0.84 | 3.04% |
| 2025-08-11 | 7.55 | 7.65 | 7.50 | 7.62 | +1.20% | 1.03 | 3.70% |
| 2025-08-08 | 7.66 | 7.67 | 7.51 | 7.53 | -1.44% | 1.00 | 3.62% |
| 2025-08-07 | 7.69 | 7.71 | 7.57 | 7.64 | -0.91% | 1.00 | 3.57% |
| 2025-08-06 | 7.71 | 7.80 | 7.64 | 7.71 | -0.26% | 1.19 | 4.21% |
| 2025-08-05 | 7.75 | 7.80 | 7.63 | 7.73 | -0.51% | 1.36 | 4.82% |
| 2025-08-04 | 7.65 | 7.80 | 7.51 | 7.77 | +0.39% | 1.83 | 6.52% |
| 2025-08-01 | 7.38 | 7.77 | 7.34 | 7.74 | +5.74% | 2.53 | 9.10% |
| 2025-07-31 | 7.44 | 7.54 | 7.30 | 7.32 | -2.66% | 1.24 | 4.59% |
| 2025-07-30 | 7.62 | 7.67 | 7.45 | 7.52 | -1.18% | 1.21 | 4.38% |
| 2025-07-29 | 7.51 | 7.68 | 7.36 | 7.61 | +0.79% | 1.87 | 6.81% |
| 2025-07-28 | 7.50 | 7.56 | 7.43 | 7.55 | +1.21% | 1.28 | 4.64% |
| 2025-07-25 | 7.67 | 7.70 | 7.46 | 7.46 | -3.24% | 2.10 | 7.63% |
| 2025-07-24 | 7.61 | 7.74 | 7.50 | 7.71 | 0.00% | 2.43 | 8.72% |
| 2025-07-23 | 7.75 | 8.24 | 7.64 | 7.71 | -2.16% | 4.13 | 14.36% |