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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.13 | 7.15 | 6.95 | 7.01 | -1.68% | 0.56 | 2.19% |
| 2025-11-18 | 7.19 | 7.19 | 7.04 | 7.13 | -0.83% | 0.53 | 2.02% |
| 2025-11-17 | 7.10 | 7.24 | 7.00 | 7.19 | +1.41% | 0.80 | 3.04% |
| 2025-11-14 | 6.93 | 7.27 | 6.87 | 7.09 | +1.72% | 0.92 | 3.50% |
| 2025-11-13 | 6.96 | 7.03 | 6.90 | 6.97 | +0.14% | 0.44 | 1.70% |
| 2025-11-12 | 7.07 | 7.13 | 6.86 | 6.96 | -2.11% | 0.64 | 2.51% |
| 2025-11-11 | 7.06 | 7.18 | 6.97 | 7.11 | +1.43% | 0.71 | 2.70% |
| 2025-11-10 | 7.02 | 7.09 | 6.95 | 7.01 | +0.43% | 0.55 | 2.14% |
| 2025-11-07 | 6.86 | 7.04 | 6.84 | 6.98 | +1.31% | 0.49 | 1.92% |
| 2025-11-06 | 7.00 | 7.02 | 6.85 | 6.89 | -1.85% | 0.59 | 2.32% |
| 2025-11-05 | 6.86 | 7.05 | 6.85 | 7.02 | +1.30% | 0.74 | 2.90% |
| 2025-11-04 | 6.90 | 6.97 | 6.80 | 6.93 | +0.58% | 0.69 | 2.72% |
| 2025-11-03 | 6.80 | 6.90 | 6.77 | 6.89 | +0.88% | 0.66 | 2.61% |
| 2025-10-31 | 6.53 | 6.97 | 6.53 | 6.83 | +4.27% | 1.07 | 4.26% |
| 2025-10-30 | 6.78 | 6.81 | 6.50 | 6.55 | -4.24% | 0.78 | 3.19% |
| 2025-10-29 | 6.85 | 6.92 | 6.80 | 6.84 | -0.73% | 0.52 | 2.05% |
| 2025-10-28 | 6.79 | 6.94 | 6.73 | 6.89 | +1.47% | 0.60 | 2.39% |
| 2025-10-27 | 6.78 | 6.86 | 6.73 | 6.79 | +0.44% | 0.45 | 1.79% |
| 2025-10-24 | 6.72 | 6.78 | 6.67 | 6.76 | +0.15% | 0.46 | 1.86% |
| 2025-10-23 | 6.61 | 6.80 | 6.59 | 6.75 | +1.96% | 0.60 | 2.44% |