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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 41.90 | 43.85 | 41.40 | 43.69 | +5.81% | 17.01 | 7.84% |
| 2025-06-23 | 39.50 | 41.31 | 39.39 | 41.29 | +3.48% | 7.84 | 3.79% |
| 2025-06-20 | 40.11 | 41.01 | 39.89 | 39.90 | -0.50% | 5.89 | 2.87% |
| 2025-06-19 | 40.35 | 41.48 | 39.87 | 40.10 | -1.16% | 6.98 | 3.38% |
| 2025-06-18 | 40.57 | 40.80 | 39.84 | 40.57 | -0.32% | 4.73 | 2.32% |
| 2025-06-17 | 40.27 | 41.23 | 40.12 | 40.70 | +1.27% | 6.35 | 3.08% |
| 2025-06-16 | 39.70 | 40.36 | 39.69 | 40.19 | +0.50% | 3.22 | 1.59% |
| 2025-06-13 | 40.46 | 40.88 | 39.91 | 39.99 | -2.22% | 5.36 | 2.63% |
| 2025-06-12 | 39.94 | 41.30 | 39.88 | 40.90 | +1.56% | 7.24 | 3.52% |
| 2025-06-11 | 40.10 | 41.31 | 39.90 | 40.27 | +0.85% | 7.73 | 3.75% |
| 2025-06-10 | 39.75 | 41.34 | 39.69 | 39.93 | +1.09% | 9.94 | 4.84% |
| 2025-06-09 | 38.65 | 39.60 | 38.63 | 39.50 | +1.83% | 3.93 | 1.97% |
| 2025-06-06 | 38.61 | 39.27 | 38.51 | 38.79 | +0.49% | 3.23 | 1.64% |
| 2025-06-05 | 38.55 | 38.72 | 38.13 | 38.60 | +0.05% | 2.44 | 1.26% |
| 2025-06-04 | 38.00 | 39.15 | 37.95 | 38.58 | +2.01% | 3.65 | 1.87% |
| 2025-06-03 | 37.67 | 38.15 | 37.61 | 37.82 | -0.32% | 1.91 | 0.99% |
| 2025-05-30 | 38.32 | 38.34 | 37.86 | 37.94 | -1.58% | 2.17 | 1.13% |
| 2025-05-29 | 38.00 | 38.58 | 37.95 | 38.55 | +1.26% | 2.66 | 1.37% |
| 2025-05-28 | 39.00 | 39.29 | 38.01 | 38.07 | -2.66% | 3.81 | 1.96% |
| 2025-05-27 | 38.83 | 39.92 | 38.36 | 39.11 | +0.54% | 4.29 | 2.17% |