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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.95 | 17.78 | 16.80 | 17.42 | +2.41% | 6.55 | 10.31% |
| 2026-04-20 | 15.90 | 17.23 | 15.90 | 17.01 | +4.48% | 7.87 | 12.82% |
| 2026-04-17 | 16.64 | 16.98 | 15.73 | 16.28 | +0.74% | 7.74 | 12.97% |
| 2026-04-16 | 15.73 | 18.00 | 15.73 | 16.16 | +0.69% | 11.74 | 19.15% |
| 2026-04-15 | 13.97 | 16.50 | 13.97 | 16.05 | +13.27% | 9.96 | 17.33% |
| 2026-04-14 | 13.40 | 14.34 | 12.91 | 14.17 | +3.96% | 5.90 | 11.69% |
| 2026-04-13 | 12.22 | 13.99 | 12.11 | 13.63 | +10.01% | 6.11 | 12.59% |
| 2026-04-10 | 12.71 | 12.84 | 12.20 | 12.39 | -3.13% | 3.59 | 7.84% |
| 2026-04-09 | 12.10 | 12.92 | 11.95 | 12.79 | +3.98% | 4.41 | 9.55% |
| 2026-04-08 | 12.03 | 12.35 | 11.97 | 12.30 | +2.50% | 2.94 | 6.56% |
| 2026-04-07 | 11.68 | 12.38 | 11.68 | 12.00 | +1.61% | 2.29 | 5.19% |
| 2026-04-03 | 12.00 | 12.19 | 11.67 | 11.81 | -3.12% | 2.83 | 6.48% |
| 2026-04-02 | 12.36 | 12.60 | 11.98 | 12.19 | -2.09% | 3.78 | 8.41% |
| 2026-04-01 | 12.30 | 12.70 | 11.56 | 12.45 | +2.22% | 6.02 | 13.42% |
| 2026-03-31 | 11.55 | 12.80 | 11.54 | 12.18 | +3.05% | 6.16 | 13.63% |
| 2026-03-30 | 12.00 | 12.01 | 11.56 | 11.82 | -2.23% | 4.67 | 10.83% |
| 2026-03-27 | 10.92 | 12.25 | 10.76 | 12.09 | +9.61% | 8.19 | 18.99% |
| 2026-03-26 | 11.53 | 11.53 | 10.88 | 11.03 | -7.15% | 6.26 | 15.41% |
| 2026-03-25 | 11.80 | 12.51 | 11.46 | 11.88 | -3.34% | 9.62 | 21.84% |
| 2026-03-24 | 11.29 | 12.49 | 11.29 | 12.29 | +8.47% | 10.27 | 23.10% |