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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 54.87 | 55.30 | 53.17 | 55.12 | +0.42% | 24.56 | 8.95% |
| 2025-09-15 | 55.16 | 57.60 | 54.83 | 54.89 | -0.65% | 30.04 | 10.59% |
| 2025-09-12 | 55.87 | 56.66 | 54.32 | 55.25 | -0.61% | 29.13 | 10.37% |
| 2025-09-11 | 53.98 | 56.01 | 53.78 | 55.59 | +3.40% | 30.77 | 11.04% |
| 2025-09-10 | 53.60 | 54.76 | 52.54 | 53.76 | -2.91% | 29.42 | 10.89% |
| 2025-09-09 | 54.47 | 56.90 | 53.96 | 55.37 | +0.86% | 34.30 | 12.21% |
| 2025-09-08 | 55.95 | 57.98 | 52.03 | 54.90 | +1.99% | 48.08 | 17.42% |
| 2025-09-05 | 48.97 | 53.85 | 48.49 | 53.83 | +11.54% | 40.67 | 15.58% |
| 2025-09-04 | 49.50 | 51.33 | 47.31 | 48.26 | -1.41% | 31.25 | 12.41% |
| 2025-09-03 | 48.76 | 50.83 | 48.24 | 48.95 | +0.93% | 22.95 | 9.18% |
| 2025-09-02 | 48.80 | 50.36 | 47.95 | 48.50 | -1.04% | 21.69 | 8.76% |
| 2025-09-01 | 48.99 | 49.72 | 47.94 | 49.01 | +1.72% | 23.91 | 9.68% |
| 2025-08-29 | 45.40 | 49.80 | 45.28 | 48.18 | +6.48% | 29.26 | 12.08% |
| 2025-08-28 | 44.88 | 45.50 | 43.88 | 45.25 | +0.94% | 12.61 | 5.56% |
| 2025-08-27 | 45.00 | 46.60 | 44.83 | 44.83 | +1.70% | 21.54 | 9.30% |
| 2025-08-26 | 44.11 | 44.64 | 43.75 | 44.08 | -0.43% | 8.06 | 3.60% |
| 2025-08-25 | 44.00 | 44.75 | 43.71 | 44.27 | +1.54% | 10.93 | 4.89% |
| 2025-08-22 | 43.00 | 43.65 | 42.84 | 43.60 | +1.40% | 8.11 | 3.70% |
| 2025-08-21 | 43.70 | 43.79 | 42.76 | 43.00 | -1.56% | 6.53 | 2.99% |
| 2025-08-20 | 43.18 | 43.77 | 42.86 | 43.68 | +0.46% | 6.17 | 2.81% |