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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.28 | 7.30 | 7.19 | 7.29 | +0.55% | 0.57 | 2.12% |
| 2025-09-15 | 7.23 | 7.30 | 7.18 | 7.25 | -0.14% | 0.49 | 1.85% |
| 2025-09-12 | 7.30 | 7.34 | 7.20 | 7.26 | -0.55% | 0.48 | 1.81% |
| 2025-09-11 | 7.22 | 7.30 | 7.06 | 7.30 | +0.97% | 0.67 | 2.52% |
| 2025-09-10 | 7.22 | 7.26 | 7.13 | 7.23 | +0.14% | 0.58 | 2.19% |
| 2025-09-09 | 7.31 | 7.37 | 7.20 | 7.22 | -1.10% | 0.56 | 2.09% |
| 2025-09-08 | 7.37 | 7.39 | 7.22 | 7.30 | -0.82% | 0.76 | 2.84% |
| 2025-09-05 | 7.13 | 7.37 | 7.13 | 7.36 | +3.66% | 1.00 | 3.71% |
| 2025-09-04 | 7.05 | 7.27 | 7.00 | 7.10 | +0.57% | 0.81 | 3.08% |
| 2025-09-03 | 7.27 | 7.31 | 6.98 | 7.06 | -2.75% | 0.74 | 2.84% |
| 2025-09-02 | 7.44 | 7.58 | 7.21 | 7.26 | -2.29% | 0.80 | 2.95% |
| 2025-09-01 | 7.31 | 7.48 | 7.23 | 7.43 | +1.78% | 0.70 | 2.59% |
| 2025-08-29 | 7.37 | 7.41 | 7.25 | 7.30 | -1.22% | 0.69 | 2.59% |
| 2025-08-28 | 7.40 | 7.52 | 7.10 | 7.39 | 0.00% | 1.16 | 4.30% |
| 2025-08-27 | 7.74 | 7.80 | 7.38 | 7.39 | -4.89% | 1.39 | 4.97% |
| 2025-08-26 | 7.74 | 7.86 | 7.69 | 7.77 | -0.13% | 0.84 | 2.93% |
| 2025-08-25 | 7.94 | 7.94 | 7.72 | 7.78 | -1.64% | 1.37 | 4.78% |
| 2025-08-22 | 7.84 | 7.91 | 7.77 | 7.91 | +0.89% | 1.48 | 5.11% |
| 2025-08-21 | 7.79 | 7.93 | 7.77 | 7.84 | -0.63% | 1.58 | 5.50% |
| 2025-08-20 | 7.70 | 7.97 | 7.70 | 7.89 | +3.00% | 2.46 | 8.51% |