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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 43.21 | 43.82 | 42.83 | 43.48 | +0.65% | 7.99 | 3.64% |
| 2025-08-18 | 42.80 | 43.60 | 42.61 | 43.20 | +1.29% | 8.64 | 3.96% |
| 2025-08-15 | 41.44 | 42.66 | 41.44 | 42.65 | +2.52% | 6.86 | 3.20% |
| 2025-08-14 | 42.41 | 42.56 | 41.45 | 41.60 | -1.68% | 5.52 | 2.60% |
| 2025-08-13 | 42.24 | 42.75 | 41.91 | 42.31 | +0.17% | 5.58 | 2.61% |
| 2025-08-12 | 42.55 | 42.55 | 41.82 | 42.24 | -1.10% | 5.32 | 2.49% |
| 2025-08-11 | 42.10 | 42.76 | 41.83 | 42.71 | +3.11% | 7.45 | 3.48% |
| 2025-08-08 | 41.83 | 42.04 | 41.30 | 41.42 | -0.89% | 3.57 | 1.69% |
| 2025-08-07 | 42.28 | 42.28 | 41.56 | 41.79 | -1.02% | 4.05 | 1.91% |
| 2025-08-06 | 41.77 | 42.45 | 41.50 | 42.22 | +0.98% | 4.66 | 2.19% |
| 2025-08-05 | 41.59 | 42.29 | 41.48 | 41.81 | +0.53% | 3.92 | 1.85% |
| 2025-08-04 | 41.06 | 41.64 | 40.72 | 41.59 | +0.51% | 3.63 | 1.74% |
| 2025-08-01 | 41.22 | 41.65 | 41.12 | 41.38 | +0.32% | 3.46 | 1.66% |
| 2025-07-31 | 42.15 | 42.46 | 41.03 | 41.25 | -2.20% | 6.55 | 3.10% |
| 2025-07-30 | 43.50 | 43.50 | 41.88 | 42.18 | -2.90% | 6.77 | 3.14% |
| 2025-07-29 | 43.25 | 43.78 | 42.97 | 43.44 | -0.21% | 5.79 | 2.64% |
| 2025-07-28 | 43.38 | 43.95 | 43.13 | 43.53 | +0.42% | 5.89 | 2.67% |
| 2025-07-25 | 43.95 | 44.09 | 43.27 | 43.35 | -1.12% | 6.22 | 2.82% |
| 2025-07-24 | 42.59 | 43.99 | 42.55 | 43.84 | +2.81% | 9.98 | 4.54% |
| 2025-07-23 | 43.21 | 43.34 | 42.52 | 42.64 | -1.48% | 6.22 | 2.87% |