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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 58.10 | 59.50 | 57.00 | 59.07 | +1.92% | 14.58 | 4.90% |
| 2026-04-20 | 57.49 | 58.36 | 57.32 | 57.96 | +0.21% | 8.37 | 2.86% |
| 2026-04-17 | 57.56 | 58.39 | 56.89 | 57.84 | +1.74% | 10.57 | 3.61% |
| 2026-04-16 | 56.80 | 57.74 | 56.16 | 56.85 | +1.16% | 9.08 | 3.15% |
| 2026-04-15 | 57.78 | 57.84 | 56.00 | 56.20 | -3.07% | 9.77 | 3.40% |
| 2026-04-14 | 57.41 | 58.00 | 56.76 | 57.98 | +1.10% | 10.84 | 3.73% |
| 2026-04-13 | 56.69 | 57.80 | 56.50 | 57.35 | +0.47% | 10.99 | 3.78% |
| 2026-04-10 | 55.29 | 57.68 | 55.05 | 57.08 | +3.91% | 15.04 | 5.22% |
| 2026-04-09 | 53.64 | 55.79 | 53.56 | 54.93 | +1.67% | 10.03 | 3.61% |
| 2026-04-08 | 52.61 | 54.06 | 52.53 | 54.03 | +4.87% | 8.22 | 3.04% |
| 2026-04-07 | 51.06 | 52.60 | 51.00 | 51.52 | +1.22% | 5.00 | 1.91% |
| 2026-04-03 | 52.00 | 52.80 | 50.81 | 50.90 | -1.85% | 4.22 | 1.62% |
| 2026-04-02 | 52.82 | 53.33 | 51.45 | 51.86 | -2.22% | 5.59 | 2.11% |
| 2026-04-01 | 52.40 | 53.68 | 51.63 | 53.04 | +3.27% | 7.74 | 2.90% |
| 2026-03-31 | 53.81 | 53.98 | 51.36 | 51.36 | -4.80% | 8.25 | 3.10% |
| 2026-03-30 | 54.18 | 55.00 | 52.90 | 53.95 | -1.30% | 8.01 | 2.95% |
| 2026-03-27 | 52.66 | 55.16 | 52.52 | 54.66 | +2.46% | 10.86 | 3.96% |
| 2026-03-26 | 52.80 | 54.69 | 52.21 | 53.35 | +0.66% | 8.27 | 3.04% |
| 2026-03-25 | 52.54 | 53.35 | 51.85 | 53.00 | +1.49% | 6.63 | 2.49% |
| 2026-03-24 | 53.00 | 53.20 | 49.19 | 52.22 | +0.23% | 10.33 | 4.00% |