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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.24 | 8.47 | 7.98 | 8.04 | -2.43% | 2.79 | 9.33% |
| 2026-01-15 | 8.44 | 8.57 | 8.12 | 8.24 | -4.74% | 3.46 | 11.40% |
| 2026-01-14 | 7.87 | 9.28 | 7.83 | 8.65 | +8.80% | 7.04 | 22.41% |
| 2026-01-13 | 8.49 | 8.66 | 7.88 | 7.95 | -5.24% | 4.92 | 16.59% |
| 2026-01-12 | 9.20 | 9.29 | 8.39 | 8.39 | -3.34% | 9.00 | 27.87% |
| 2026-01-09 | 7.81 | 8.68 | 7.78 | 8.68 | +20.06% | 6.05 | 19.78% |
| 2026-01-08 | 6.61 | 7.48 | 6.61 | 7.23 | +8.56% | 3.48 | 13.33% |
| 2026-01-07 | 6.62 | 6.75 | 6.59 | 6.66 | +0.15% | 0.72 | 2.96% |
| 2026-01-06 | 6.59 | 6.68 | 6.56 | 6.65 | +0.91% | 0.55 | 2.26% |
| 2026-01-05 | 6.46 | 6.64 | 6.46 | 6.59 | +2.17% | 0.60 | 2.47% |
| 2025-12-31 | 6.51 | 6.53 | 6.41 | 6.45 | -0.77% | 0.62 | 2.61% |
| 2025-12-30 | 6.65 | 6.65 | 6.48 | 6.50 | -2.26% | 0.59 | 2.44% |
| 2025-12-29 | 6.75 | 6.75 | 6.59 | 6.65 | -0.60% | 0.58 | 2.36% |
| 2025-12-26 | 6.66 | 6.83 | 6.63 | 6.69 | +0.15% | 0.85 | 3.42% |
| 2025-12-25 | 6.54 | 6.82 | 6.54 | 6.68 | +1.83% | 0.82 | 3.33% |
| 2025-12-24 | 6.48 | 6.58 | 6.43 | 6.56 | +1.23% | 0.50 | 2.06% |
| 2025-12-23 | 6.60 | 6.60 | 6.46 | 6.48 | -2.26% | 0.70 | 2.94% |
| 2025-12-22 | 6.73 | 6.76 | 6.61 | 6.63 | -1.78% | 0.88 | 3.60% |
| 2025-12-19 | 6.68 | 6.79 | 6.55 | 6.75 | +1.20% | 1.09 | 4.44% |
| 2025-12-18 | 6.52 | 6.78 | 6.46 | 6.67 | -0.15% | 1.20 | 4.91% |