当升科技 sz.300073
60.03
+2.63%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 59.26 | 60.52 | 58.35 | 60.03 | +2.63% | 9.34 | 3.09% |
| 2026-05-21 | 60.05 | 62.12 | 58.40 | 58.49 | -2.74% | 15.66 | 5.10% |
| 2026-05-20 | 57.65 | 60.66 | 57.00 | 60.14 | +4.23% | 14.26 | 4.76% |
| 2026-05-19 | 58.29 | 58.73 | 56.76 | 57.70 | -1.28% | 8.46 | 2.91% |
| 2026-05-18 | 57.99 | 59.24 | 57.40 | 58.45 | +0.26% | 8.83 | 2.99% |
| 2026-05-15 | 58.78 | 59.63 | 57.82 | 58.30 | -0.78% | 11.48 | 3.86% |
| 2026-05-14 | 61.32 | 61.70 | 58.70 | 58.76 | -4.17% | 12.92 | 4.27% |
| 2026-05-13 | 61.30 | 62.10 | 60.77 | 61.32 | -0.54% | 10.79 | 3.49% |
| 2026-05-12 | 62.80 | 62.99 | 60.50 | 61.65 | -1.45% | 9.77 | 3.14% |
| 2026-05-11 | 62.80 | 64.38 | 61.68 | 62.56 | -0.05% | 13.69 | 4.32% |
| 2026-05-08 | 63.20 | 64.85 | 62.54 | 62.59 | -1.56% | 13.37 | 4.17% |
| 2026-05-07 | 65.00 | 65.00 | 63.03 | 63.58 | -2.41% | 16.24 | 5.04% |
| 2026-05-06 | 63.40 | 65.70 | 63.28 | 65.15 | +2.70% | 20.85 | 6.40% |
| 2026-04-30 | 64.70 | 65.20 | 63.05 | 63.44 | -2.35% | 16.48 | 5.11% |
| 2026-04-29 | 61.47 | 65.33 | 61.07 | 64.97 | +5.13% | 23.58 | 7.26% |
| 2026-04-28 | 62.52 | 62.80 | 60.91 | 61.80 | -1.29% | 13.24 | 4.24% |
| 2026-04-27 | 62.18 | 64.64 | 62.15 | 62.61 | +3.92% | 27.21 | 8.49% |
| 2026-04-24 | 58.26 | 60.87 | 57.78 | 60.25 | +2.87% | 16.02 | 5.31% |
| 2026-04-23 | 58.91 | 59.61 | 57.88 | 58.57 | -0.73% | 10.92 | 3.68% |
| 2026-04-22 | 59.50 | 60.58 | 58.58 | 59.00 | -0.12% | 14.86 | 4.94% |