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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.55 | 6.64 | 6.50 | 6.62 | +0.91% | 0.48 | 1.97% |
| 2025-10-21 | 6.42 | 6.58 | 6.36 | 6.56 | +2.18% | 0.67 | 2.78% |
| 2025-10-20 | 6.26 | 6.43 | 6.21 | 6.42 | +3.72% | 0.69 | 2.96% |
| 2025-10-17 | 6.40 | 6.41 | 6.18 | 6.19 | -1.90% | 0.58 | 2.51% |
| 2025-10-16 | 6.52 | 6.52 | 6.29 | 6.31 | -3.22% | 0.76 | 3.24% |
| 2025-10-15 | 6.73 | 6.73 | 6.42 | 6.52 | -4.68% | 1.37 | 5.70% |
| 2025-10-14 | 6.86 | 7.02 | 6.78 | 6.84 | +0.29% | 0.63 | 2.50% |
| 2025-10-13 | 6.67 | 6.91 | 6.55 | 6.82 | -2.01% | 0.45 | 1.82% |
| 2025-10-10 | 6.93 | 7.01 | 6.84 | 6.96 | +0.58% | 0.47 | 1.85% |
| 2025-10-09 | 6.98 | 6.98 | 6.81 | 6.92 | -0.43% | 0.48 | 1.91% |
| 2025-09-30 | 7.02 | 7.06 | 6.92 | 6.95 | -0.57% | 0.43 | 1.67% |
| 2025-09-29 | 6.95 | 7.04 | 6.78 | 6.99 | +0.58% | 0.44 | 1.73% |
| 2025-09-26 | 6.98 | 7.10 | 6.88 | 6.95 | -0.29% | 0.47 | 1.82% |
| 2025-09-25 | 7.04 | 7.06 | 6.91 | 6.97 | -1.27% | 0.50 | 1.96% |
| 2025-09-24 | 6.98 | 7.09 | 6.87 | 7.06 | +0.57% | 0.57 | 2.22% |
| 2025-09-23 | 6.87 | 7.26 | 6.86 | 7.02 | +2.18% | 0.94 | 3.64% |
| 2025-09-22 | 6.98 | 6.98 | 6.76 | 6.87 | -1.72% | 0.46 | 1.82% |
| 2025-09-19 | 7.08 | 7.09 | 6.95 | 6.99 | -1.27% | 0.46 | 1.79% |
| 2025-09-18 | 7.20 | 7.27 | 7.01 | 7.08 | -3.28% | 0.97 | 3.70% |
| 2025-09-17 | 7.49 | 7.49 | 7.28 | 7.32 | +0.41% | 0.98 | 3.63% |