崇德科技 sz.301548
88.41
+3.82%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 85.16 | 89.00 | 85.04 | 88.41 | +3.82% | 1.14 | 4.97% |
| 2026-05-21 | 86.81 | 90.88 | 84.79 | 85.16 | -2.17% | 1.77 | 7.66% |
| 2026-05-20 | 86.96 | 89.17 | 86.81 | 87.05 | -0.82% | 1.57 | 6.81% |
| 2026-05-19 | 89.48 | 92.38 | 86.50 | 87.77 | -1.50% | 1.37 | 5.95% |
| 2026-05-18 | 88.31 | 90.80 | 87.26 | 89.11 | -0.90% | 1.50 | 6.41% |
| 2026-05-15 | 90.00 | 93.28 | 89.06 | 89.92 | +0.14% | 2.51 | 10.45% |
| 2026-05-14 | 91.91 | 93.00 | 88.12 | 89.79 | -0.44% | 2.17 | 9.23% |
| 2026-05-13 | 84.57 | 91.60 | 83.53 | 90.19 | +6.41% | 2.57 | 10.95% |
| 2026-05-12 | 86.89 | 87.99 | 84.21 | 84.76 | -2.70% | 1.37 | 6.12% |
| 2026-05-11 | 84.65 | 88.85 | 83.36 | 87.11 | +4.00% | 2.62 | 11.59% |
| 2026-05-08 | 85.10 | 85.43 | 83.04 | 83.76 | -1.68% | 1.24 | 5.64% |
| 2026-05-07 | 84.30 | 85.75 | 83.49 | 85.19 | +0.74% | 1.67 | 7.51% |
| 2026-05-06 | 81.15 | 86.43 | 80.88 | 84.56 | +4.65% | 3.27 | 14.84% |
| 2026-04-30 | 81.94 | 82.83 | 79.45 | 80.80 | -1.34% | 1.31 | 6.20% |
| 2026-04-29 | 78.57 | 83.60 | 78.00 | 81.90 | +3.93% | 1.84 | 8.67% |
| 2026-04-28 | 79.46 | 80.97 | 78.30 | 78.80 | -0.83% | 1.32 | 6.33% |
| 2026-04-27 | 80.09 | 81.79 | 79.16 | 79.46 | -1.05% | 1.60 | 7.60% |
| 2026-04-24 | 84.00 | 84.99 | 79.70 | 80.30 | -4.44% | 2.77 | 12.99% |
| 2026-04-23 | 87.35 | 92.60 | 83.58 | 84.03 | -1.35% | 2.99 | 13.20% |
| 2026-04-22 | 82.16 | 85.72 | 81.20 | 85.18 | +2.64% | 2.71 | 12.24% |