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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 63.30 | 63.52 | 61.86 | 62.66 | +0.74% | 17.15 | 5.41% |
| 2026-01-15 | 60.00 | 63.36 | 59.80 | 62.20 | +3.24% | 22.24 | 7.05% |
| 2026-01-14 | 59.47 | 61.65 | 59.36 | 60.25 | +1.23% | 15.90 | 5.19% |
| 2026-01-13 | 60.51 | 61.38 | 59.29 | 59.52 | -1.64% | 11.19 | 3.69% |
| 2026-01-12 | 61.00 | 61.58 | 59.14 | 60.51 | -0.71% | 14.15 | 4.64% |
| 2026-01-09 | 60.00 | 61.69 | 59.50 | 60.94 | +1.30% | 11.07 | 3.60% |
| 2026-01-08 | 60.33 | 61.39 | 59.76 | 60.16 | -1.26% | 9.09 | 2.97% |
| 2026-01-07 | 60.71 | 62.18 | 60.41 | 60.93 | +0.71% | 11.41 | 3.69% |
| 2026-01-06 | 60.25 | 61.20 | 59.72 | 60.50 | +0.78% | 10.47 | 3.43% |
| 2026-01-05 | 58.22 | 60.28 | 58.00 | 60.03 | +3.86% | 9.61 | 3.20% |
| 2025-12-31 | 58.89 | 59.20 | 57.60 | 57.80 | -0.96% | 4.98 | 1.69% |
| 2025-12-30 | 57.93 | 58.92 | 57.50 | 58.36 | -0.21% | 6.36 | 2.16% |
| 2025-12-29 | 60.23 | 60.36 | 58.23 | 58.48 | -3.31% | 9.57 | 3.21% |
| 2025-12-26 | 59.79 | 61.50 | 59.35 | 60.48 | +2.65% | 12.58 | 4.12% |
| 2025-12-25 | 58.59 | 59.00 | 57.77 | 58.92 | +0.07% | 5.91 | 2.00% |
| 2025-12-24 | 58.20 | 58.99 | 58.02 | 58.88 | +0.51% | 6.97 | 2.35% |
| 2025-12-23 | 57.23 | 59.39 | 57.00 | 58.58 | +2.75% | 10.15 | 3.44% |
| 2025-12-22 | 56.69 | 57.36 | 56.63 | 57.01 | +0.56% | 5.38 | 1.86% |
| 2025-12-19 | 56.60 | 57.17 | 56.31 | 56.69 | +0.98% | 4.72 | 1.64% |
| 2025-12-18 | 56.53 | 57.27 | 56.06 | 56.14 | -1.54% | 4.30 | 1.50% |