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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 55.81 | 57.42 | 55.77 | 57.02 | +2.28% | 6.39 | 2.23% |
| 2025-12-16 | 56.21 | 56.52 | 55.10 | 55.75 | -1.22% | 6.48 | 2.30% |
| 2025-12-15 | 57.74 | 57.79 | 56.30 | 56.44 | -1.67% | 5.59 | 1.94% |
| 2025-12-12 | 58.13 | 58.32 | 56.51 | 57.40 | -0.55% | 8.59 | 2.96% |
| 2025-12-11 | 58.76 | 59.50 | 57.70 | 57.72 | -1.57% | 6.34 | 2.14% |
| 2025-12-10 | 58.51 | 59.38 | 57.50 | 58.64 | -0.27% | 5.26 | 1.78% |
| 2025-12-09 | 59.07 | 59.53 | 58.25 | 58.80 | -0.46% | 5.55 | 1.87% |
| 2025-12-08 | 57.96 | 59.65 | 57.86 | 59.07 | +2.16% | 7.33 | 2.46% |
| 2025-12-05 | 57.80 | 58.21 | 57.00 | 57.82 | +0.03% | 5.00 | 1.71% |
| 2025-12-04 | 57.71 | 58.27 | 57.08 | 57.80 | -0.07% | 3.69 | 1.26% |
| 2025-12-03 | 58.74 | 59.20 | 57.53 | 57.84 | -0.82% | 4.37 | 1.48% |
| 2025-12-02 | 59.08 | 59.13 | 58.10 | 58.32 | -1.42% | 4.83 | 1.63% |
| 2025-12-01 | 59.45 | 60.35 | 58.85 | 59.16 | -0.37% | 7.19 | 2.39% |
| 2025-11-28 | 59.03 | 60.22 | 58.60 | 59.38 | +1.09% | 6.32 | 2.10% |
| 2025-11-27 | 57.62 | 60.72 | 57.62 | 58.74 | +1.47% | 9.29 | 3.09% |
| 2025-11-26 | 59.00 | 59.00 | 57.89 | 57.89 | -0.58% | 7.07 | 2.40% |
| 2025-11-25 | 58.18 | 58.89 | 57.50 | 58.23 | +0.87% | 7.89 | 2.68% |
| 2025-11-24 | 58.08 | 58.42 | 57.22 | 57.73 | +1.09% | 8.08 | 2.77% |
| 2025-11-21 | 60.49 | 60.99 | 57.01 | 57.11 | -7.60% | 14.53 | 4.91% |
| 2025-11-20 | 63.61 | 64.78 | 61.70 | 61.81 | -2.68% | 10.64 | 3.34% |