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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.52 | 8.03 | 7.33 | 7.88 | +4.79% | 4.91 | 17.41% |
| 2025-07-21 | 7.59 | 7.66 | 7.44 | 7.52 | -2.34% | 3.24 | 11.76% |
| 2025-07-18 | 7.35 | 7.99 | 7.32 | 7.70 | 0.00% | 5.91 | 21.01% |
| 2025-07-17 | 7.05 | 8.35 | 7.03 | 7.70 | +10.63% | 8.38 | 28.35% |
| 2025-07-16 | 7.03 | 7.05 | 6.88 | 6.96 | +0.58% | 0.56 | 2.21% |
| 2025-07-15 | 7.13 | 7.15 | 6.89 | 6.92 | -3.35% | 0.80 | 3.12% |
| 2025-07-14 | 7.18 | 7.22 | 7.06 | 7.16 | -0.56% | 0.72 | 2.77% |
| 2025-07-11 | 7.40 | 7.45 | 7.08 | 7.20 | +0.42% | 1.06 | 4.03% |
| 2025-07-10 | 7.08 | 7.24 | 7.04 | 7.17 | +1.56% | 1.03 | 3.94% |
| 2025-07-09 | 7.12 | 7.18 | 7.03 | 7.06 | -0.56% | 0.76 | 2.94% |
| 2025-07-08 | 6.86 | 7.10 | 6.78 | 7.10 | +3.65% | 1.28 | 5.00% |
| 2025-07-07 | 6.69 | 6.89 | 6.68 | 6.85 | +1.78% | 0.92 | 3.68% |
| 2025-07-04 | 6.87 | 6.99 | 6.66 | 6.73 | -2.04% | 0.98 | 3.96% |
| 2025-07-03 | 6.95 | 7.00 | 6.78 | 6.87 | -1.72% | 1.55 | 6.19% |
| 2025-07-02 | 7.07 | 7.40 | 6.97 | 6.99 | -1.55% | 2.82 | 10.80% |
| 2025-07-01 | 7.21 | 7.25 | 7.01 | 7.10 | -1.53% | 0.60 | 2.33% |
| 2025-06-30 | 7.06 | 7.27 | 7.06 | 7.21 | +2.56% | 0.73 | 2.81% |
| 2025-06-27 | 7.02 | 7.13 | 6.99 | 7.03 | +0.14% | 0.48 | 1.84% |
| 2025-06-26 | 7.05 | 7.13 | 6.95 | 7.02 | -0.57% | 0.52 | 2.01% |
| 2025-06-25 | 7.14 | 7.14 | 6.94 | 7.06 | +0.14% | 0.56 | 2.17% |