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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 64.00 | 65.45 | 63.26 | 63.51 | -0.77% | 9.16 | 2.82% |
| 2025-11-18 | 67.40 | 67.48 | 63.26 | 64.00 | -5.07% | 15.17 | 4.64% |
| 2025-11-17 | 65.92 | 68.15 | 65.92 | 67.42 | +2.03% | 13.37 | 3.93% |
| 2025-11-14 | 66.66 | 67.80 | 65.91 | 66.08 | -2.79% | 11.98 | 3.56% |
| 2025-11-13 | 64.42 | 69.96 | 64.28 | 67.98 | +6.15% | 21.56 | 6.31% |
| 2025-11-12 | 64.50 | 65.78 | 62.91 | 64.04 | -1.96% | 10.29 | 3.17% |
| 2025-11-11 | 66.00 | 67.09 | 65.20 | 65.32 | -0.77% | 11.90 | 3.56% |
| 2025-11-10 | 70.50 | 71.18 | 64.60 | 65.83 | -5.93% | 22.73 | 6.66% |
| 2025-11-07 | 67.44 | 70.97 | 66.76 | 69.98 | +2.67% | 19.58 | 5.59% |
| 2025-11-06 | 65.47 | 68.59 | 65.47 | 68.16 | +4.48% | 16.69 | 4.90% |
| 2025-11-05 | 62.80 | 66.45 | 62.18 | 65.24 | +1.15% | 12.83 | 3.92% |
| 2025-11-04 | 65.80 | 66.55 | 63.97 | 64.50 | -3.01% | 11.90 | 3.62% |
| 2025-11-03 | 68.00 | 68.59 | 63.66 | 66.50 | -3.87% | 22.74 | 6.86% |
| 2025-10-31 | 69.82 | 73.47 | 69.00 | 69.18 | -1.17% | 27.26 | 7.58% |
| 2025-10-30 | 72.03 | 73.90 | 69.75 | 70.00 | -2.53% | 27.82 | 7.66% |
| 2025-10-29 | 68.13 | 71.83 | 68.01 | 71.82 | +4.39% | 24.71 | 6.94% |
| 2025-10-28 | 67.80 | 69.96 | 66.58 | 68.80 | +1.06% | 22.65 | 6.54% |
| 2025-10-27 | 69.00 | 69.76 | 66.80 | 68.08 | +0.01% | 23.44 | 6.79% |
| 2025-10-24 | 66.50 | 68.20 | 65.68 | 68.07 | +3.18% | 19.10 | 5.65% |
| 2025-10-23 | 64.28 | 66.18 | 63.20 | 65.97 | +2.63% | 14.81 | 4.53% |