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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.43 | 10.61 | 10.16 | 10.19 | -3.23% | 1.99 | 5.27% |
| 2026-02-12 | 10.68 | 11.09 | 10.46 | 10.53 | -3.13% | 3.05 | 7.75% |
| 2026-02-11 | 10.43 | 11.00 | 10.26 | 10.87 | +4.52% | 5.22 | 13.18% |
| 2026-02-10 | 10.31 | 10.60 | 10.06 | 10.40 | -0.38% | 2.83 | 7.49% |
| 2026-02-09 | 10.57 | 10.86 | 10.32 | 10.44 | +1.46% | 3.53 | 9.06% |
| 2026-02-06 | 10.12 | 10.58 | 10.01 | 10.29 | -1.34% | 3.06 | 8.04% |
| 2026-02-05 | 10.30 | 10.82 | 10.22 | 10.43 | -6.46% | 4.46 | 11.59% |
| 2026-02-04 | 10.19 | 11.37 | 10.14 | 11.15 | +6.49% | 7.18 | 18.04% |
| 2026-02-03 | 10.34 | 10.68 | 10.15 | 10.47 | +3.15% | 3.73 | 9.73% |
| 2026-02-02 | 9.87 | 10.64 | 9.82 | 10.15 | +3.26% | 4.07 | 10.79% |
| 2026-01-30 | 9.97 | 10.26 | 9.50 | 9.83 | -2.48% | 3.07 | 8.56% |
| 2026-01-29 | 10.20 | 10.62 | 9.76 | 10.08 | -1.18% | 4.27 | 11.31% |
| 2026-01-28 | 10.68 | 10.80 | 10.04 | 10.20 | -6.93% | 5.20 | 13.71% |
| 2026-01-27 | 10.79 | 11.17 | 10.48 | 10.96 | -2.40% | 7.03 | 17.72% |
| 2026-01-26 | 10.96 | 12.00 | 10.52 | 11.23 | +3.98% | 12.42 | 29.90% |
| 2026-01-23 | 9.18 | 10.80 | 9.18 | 10.80 | +20.00% | 9.46 | 24.96% |
| 2026-01-22 | 8.62 | 9.27 | 8.40 | 9.00 | +4.90% | 4.55 | 13.86% |
| 2026-01-21 | 8.55 | 8.91 | 8.51 | 8.58 | -1.94% | 3.34 | 10.46% |
| 2026-01-20 | 8.53 | 8.79 | 8.49 | 8.75 | +2.46% | 3.97 | 12.52% |
| 2026-01-19 | 8.01 | 9.08 | 8.00 | 8.54 | +6.22% | 5.36 | 16.85% |