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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.15 | 7.19 | 6.45 | 6.68 | -5.52% | 2.61 | 10.58% |
| 2025-12-16 | 6.83 | 7.66 | 6.81 | 7.07 | +5.52% | 3.15 | 11.81% |
| 2025-12-15 | 6.74 | 6.89 | 6.56 | 6.70 | -1.47% | 0.98 | 3.97% |
| 2025-12-12 | 7.05 | 7.16 | 6.73 | 6.80 | -5.03% | 1.80 | 7.13% |
| 2025-12-11 | 7.25 | 7.55 | 7.13 | 7.16 | -1.51% | 1.97 | 7.30% |
| 2025-12-10 | 7.34 | 7.44 | 7.20 | 7.27 | -1.76% | 1.42 | 5.31% |
| 2025-12-09 | 7.46 | 7.68 | 7.26 | 7.40 | -0.54% | 2.56 | 9.40% |
| 2025-12-08 | 6.88 | 7.87 | 6.87 | 7.44 | +8.14% | 3.47 | 12.78% |
| 2025-12-05 | 6.66 | 7.14 | 6.64 | 6.88 | +3.30% | 0.92 | 3.67% |
| 2025-12-04 | 6.93 | 6.93 | 6.65 | 6.66 | -3.76% | 0.68 | 2.73% |
| 2025-12-03 | 7.11 | 7.12 | 6.87 | 6.92 | -2.54% | 0.87 | 3.40% |
| 2025-12-02 | 6.99 | 7.28 | 6.86 | 7.10 | +1.57% | 1.25 | 4.79% |
| 2025-12-01 | 6.93 | 7.13 | 6.86 | 6.99 | +0.87% | 0.81 | 3.14% |
| 2025-11-28 | 6.94 | 6.97 | 6.84 | 6.93 | +0.58% | 0.32 | 1.26% |
| 2025-11-27 | 6.88 | 6.93 | 6.81 | 6.89 | +0.15% | 0.34 | 1.33% |
| 2025-11-26 | 7.00 | 7.12 | 6.85 | 6.88 | -1.71% | 0.56 | 2.18% |
| 2025-11-25 | 6.92 | 7.09 | 6.92 | 7.00 | +1.45% | 0.59 | 2.29% |
| 2025-11-24 | 6.64 | 6.97 | 6.62 | 6.90 | +4.23% | 0.69 | 2.76% |
| 2025-11-21 | 6.83 | 6.99 | 6.58 | 6.62 | -4.47% | 0.62 | 2.50% |
| 2025-11-20 | 7.01 | 7.05 | 6.83 | 6.93 | -1.14% | 0.50 | 1.96% |