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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 42.71 | 43.72 | 42.48 | 43.28 | +1.33% | 9.58 | 4.38% |
| 2025-07-21 | 42.62 | 42.82 | 42.30 | 42.71 | +0.35% | 4.73 | 2.20% |
| 2025-07-18 | 42.54 | 43.28 | 42.50 | 42.56 | +0.05% | 6.91 | 3.19% |
| 2025-07-17 | 41.88 | 42.68 | 41.77 | 42.54 | +1.17% | 5.76 | 2.69% |
| 2025-07-16 | 41.85 | 42.69 | 41.75 | 42.05 | +0.77% | 4.04 | 1.89% |
| 2025-07-15 | 42.34 | 42.62 | 41.37 | 41.73 | -1.60% | 5.80 | 2.74% |
| 2025-07-14 | 42.54 | 43.17 | 42.27 | 42.41 | -0.31% | 4.95 | 2.29% |
| 2025-07-11 | 42.24 | 42.97 | 41.77 | 42.54 | +0.59% | 6.78 | 3.15% |
| 2025-07-10 | 41.90 | 42.45 | 41.71 | 42.29 | +0.74% | 4.04 | 1.90% |
| 2025-07-09 | 42.70 | 42.93 | 41.88 | 41.98 | -1.39% | 6.11 | 2.85% |
| 2025-07-08 | 42.08 | 42.79 | 42.02 | 42.57 | +1.09% | 5.69 | 2.65% |
| 2025-07-07 | 42.18 | 42.49 | 41.95 | 42.11 | -0.38% | 3.48 | 1.63% |
| 2025-07-04 | 43.00 | 43.00 | 42.03 | 42.27 | -1.81% | 5.96 | 2.78% |
| 2025-07-03 | 43.00 | 43.44 | 42.30 | 43.05 | +0.28% | 7.35 | 3.38% |
| 2025-07-02 | 43.18 | 43.26 | 42.50 | 42.93 | -0.85% | 5.50 | 2.54% |
| 2025-07-01 | 43.83 | 43.87 | 42.44 | 43.30 | -1.30% | 8.15 | 3.74% |
| 2025-06-30 | 43.85 | 44.20 | 43.10 | 43.87 | +0.25% | 8.88 | 4.01% |
| 2025-06-27 | 44.35 | 45.69 | 43.66 | 43.76 | -0.91% | 13.06 | 5.81% |
| 2025-06-26 | 43.41 | 45.26 | 43.26 | 44.16 | +0.73% | 17.72 | 7.85% |
| 2025-06-25 | 43.50 | 44.14 | 43.06 | 43.84 | +0.34% | 15.29 | 6.92% |