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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 56.83 | 57.38 | 56.45 | 56.66 | -0.91% | 5.50 | 1.91% |
| 2026-02-12 | 56.30 | 57.19 | 55.99 | 57.18 | +2.09% | 6.82 | 2.37% |
| 2026-02-11 | 55.66 | 56.54 | 55.51 | 56.01 | +0.63% | 5.51 | 1.94% |
| 2026-02-10 | 56.88 | 56.89 | 55.51 | 55.66 | -0.70% | 4.60 | 1.63% |
| 2026-02-09 | 56.03 | 56.73 | 55.73 | 56.05 | +1.19% | 6.60 | 2.32% |
| 2026-02-06 | 54.00 | 56.25 | 53.72 | 55.39 | +1.35% | 8.20 | 2.92% |
| 2026-02-05 | 55.79 | 56.16 | 54.24 | 54.65 | -2.38% | 6.25 | 2.25% |
| 2026-02-04 | 55.78 | 56.16 | 54.90 | 55.98 | -0.18% | 6.93 | 2.47% |
| 2026-02-03 | 55.73 | 56.20 | 54.86 | 56.08 | +1.65% | 7.07 | 2.51% |
| 2026-02-02 | 57.00 | 57.32 | 55.01 | 55.17 | -3.55% | 8.26 | 2.91% |
| 2026-01-30 | 57.15 | 57.70 | 55.60 | 57.20 | +0.70% | 9.89 | 3.44% |
| 2026-01-29 | 58.71 | 59.11 | 56.80 | 56.80 | -3.73% | 10.88 | 3.72% |
| 2026-01-28 | 59.99 | 60.17 | 58.50 | 59.00 | -2.11% | 10.65 | 3.57% |
| 2026-01-27 | 62.13 | 62.45 | 57.89 | 60.27 | -3.38% | 16.82 | 5.59% |
| 2026-01-26 | 65.18 | 66.00 | 62.00 | 62.38 | -2.65% | 16.14 | 5.05% |
| 2026-01-23 | 60.68 | 64.19 | 60.58 | 64.08 | +5.27% | 19.62 | 6.15% |
| 2026-01-22 | 62.41 | 63.68 | 60.70 | 60.87 | -1.28% | 10.45 | 3.35% |
| 2026-01-21 | 60.09 | 62.57 | 60.00 | 61.66 | +2.04% | 11.03 | 3.54% |
| 2026-01-20 | 62.40 | 62.57 | 59.50 | 60.43 | -2.95% | 13.39 | 4.37% |
| 2026-01-19 | 62.37 | 63.24 | 61.85 | 62.27 | -0.62% | 11.64 | 3.69% |