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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 65.86 | 66.27 | 63.66 | 64.28 | -3.51% | 15.89 | 4.86% |
| 2025-10-21 | 67.80 | 68.38 | 66.40 | 66.62 | -1.05% | 18.76 | 5.51% |
| 2025-10-20 | 67.50 | 68.88 | 65.96 | 67.33 | +2.28% | 21.78 | 6.38% |
| 2025-10-17 | 67.33 | 68.44 | 65.31 | 65.83 | -1.51% | 22.05 | 6.54% |
| 2025-10-16 | 64.15 | 70.98 | 64.06 | 66.84 | +4.36% | 27.56 | 8.16% |
| 2025-10-15 | 63.50 | 64.50 | 62.52 | 64.05 | +0.87% | 14.65 | 4.55% |
| 2025-10-14 | 69.20 | 69.49 | 62.96 | 63.50 | -6.51% | 24.62 | 7.42% |
| 2025-10-13 | 62.00 | 68.58 | 62.00 | 67.92 | +2.55% | 25.36 | 7.54% |
| 2025-10-10 | 71.72 | 72.87 | 65.83 | 66.23 | -7.64% | 32.92 | 9.61% |
| 2025-10-09 | 69.61 | 76.11 | 68.82 | 71.71 | +8.01% | 36.79 | 10.00% |
| 2025-09-30 | 63.34 | 67.30 | 63.01 | 66.39 | +4.83% | 24.49 | 7.38% |
| 2025-09-29 | 62.48 | 64.88 | 62.46 | 63.33 | +3.80% | 27.38 | 8.51% |
| 2025-09-26 | 62.51 | 63.96 | 60.88 | 61.01 | -4.39% | 26.16 | 8.29% |
| 2025-09-25 | 60.50 | 66.66 | 60.43 | 63.81 | +5.91% | 43.80 | 13.48% |
| 2025-09-24 | 58.00 | 61.87 | 57.35 | 60.25 | +2.15% | 31.27 | 10.40% |
| 2025-09-23 | 57.00 | 59.14 | 56.20 | 58.98 | +2.66% | 32.51 | 11.08% |
| 2025-09-22 | 56.99 | 59.80 | 56.20 | 57.45 | +4.72% | 27.16 | 9.32% |
| 2025-09-19 | 55.28 | 56.85 | 54.70 | 54.86 | -0.74% | 19.22 | 6.83% |
| 2025-09-18 | 55.68 | 57.49 | 54.42 | 55.27 | -1.46% | 27.98 | 9.86% |
| 2025-09-17 | 55.31 | 56.20 | 53.91 | 56.09 | +1.76% | 23.13 | 8.27% |