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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 38.88 | 39.01 | 38.46 | 38.90 | -0.41% | 2.91 | 1.49% |
| 2025-05-23 | 39.76 | 40.37 | 38.99 | 39.06 | -2.13% | 4.43 | 2.20% |
| 2025-05-22 | 41.20 | 41.23 | 39.85 | 39.91 | -3.81% | 7.11 | 3.49% |
| 2025-05-21 | 39.41 | 42.66 | 39.35 | 41.49 | +4.96% | 13.65 | 6.51% |
| 2025-05-20 | 39.09 | 39.93 | 39.01 | 39.53 | +1.10% | 2.63 | 1.32% |
| 2025-05-19 | 39.30 | 39.46 | 38.71 | 39.10 | -0.23% | 1.96 | 0.99% |
| 2025-05-16 | 39.30 | 39.64 | 39.13 | 39.19 | -0.38% | 1.99 | 1.00% |
| 2025-05-15 | 40.10 | 40.38 | 39.31 | 39.34 | -2.59% | 3.20 | 1.59% |
| 2025-05-14 | 40.01 | 40.62 | 39.80 | 40.38 | +0.64% | 3.45 | 1.69% |
| 2025-05-13 | 40.69 | 40.85 | 39.94 | 40.12 | -0.88% | 3.83 | 1.87% |
| 2025-05-12 | 40.68 | 40.86 | 40.21 | 40.48 | +1.73% | 5.78 | 2.80% |
| 2025-05-09 | 39.31 | 40.10 | 38.90 | 39.80 | +1.01% | 4.16 | 2.07% |
| 2025-05-08 | 38.69 | 39.68 | 38.60 | 39.40 | +1.33% | 3.54 | 1.77% |
| 2025-05-07 | 39.40 | 39.69 | 38.54 | 38.88 | +0.03% | 3.88 | 1.96% |
| 2025-05-06 | 37.96 | 38.88 | 37.96 | 38.87 | +3.17% | 3.67 | 1.87% |