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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 52.83 | 54.23 | 51.78 | 52.10 | -2.25% | 8.88 | 3.32% |
| 2026-03-20 | 52.45 | 55.27 | 52.14 | 53.30 | +2.22% | 11.17 | 4.11% |
| 2026-03-19 | 52.52 | 53.55 | 51.94 | 52.14 | -2.19% | 5.45 | 2.05% |
| 2026-03-18 | 53.96 | 54.75 | 52.80 | 53.31 | -1.22% | 5.70 | 2.11% |
| 2026-03-17 | 55.85 | 56.38 | 53.89 | 53.97 | -3.37% | 6.29 | 2.26% |
| 2026-03-16 | 55.50 | 56.58 | 54.90 | 55.85 | +0.38% | 7.72 | 2.73% |
| 2026-03-13 | 54.99 | 57.00 | 54.80 | 55.64 | +1.29% | 10.11 | 3.56% |
| 2026-03-12 | 55.10 | 55.15 | 53.95 | 54.93 | -0.62% | 6.70 | 2.43% |
| 2026-03-11 | 53.72 | 55.86 | 53.44 | 55.27 | +2.90% | 9.80 | 3.51% |
| 2026-03-10 | 53.67 | 54.33 | 53.39 | 53.71 | +1.00% | 5.22 | 1.92% |
| 2026-03-09 | 50.98 | 53.35 | 50.50 | 53.18 | +1.26% | 8.02 | 3.06% |
| 2026-03-06 | 52.35 | 52.80 | 52.10 | 52.52 | -0.15% | 4.29 | 1.61% |
| 2026-03-05 | 53.78 | 53.85 | 51.90 | 52.60 | +0.04% | 6.84 | 2.57% |
| 2026-03-04 | 52.60 | 53.78 | 52.29 | 52.58 | -0.92% | 5.86 | 2.19% |
| 2026-03-03 | 55.66 | 56.45 | 53.00 | 53.07 | -4.05% | 8.95 | 3.26% |
| 2026-03-02 | 56.11 | 56.81 | 54.61 | 55.31 | -3.00% | 8.72 | 3.11% |
| 2026-02-27 | 56.63 | 57.48 | 56.41 | 57.02 | -0.47% | 6.16 | 2.14% |
| 2026-02-26 | 58.57 | 58.95 | 57.02 | 57.29 | -1.70% | 8.99 | 3.09% |
| 2026-02-25 | 56.80 | 58.73 | 56.80 | 58.28 | +2.50% | 10.02 | 3.41% |
| 2026-02-24 | 57.20 | 57.60 | 56.72 | 56.86 | +0.35% | 5.34 | 1.85% |