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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 53.79 | 53.90 | 52.31 | 53.40 | -0.63% | 1.01 | 7.24% |
| 2025-08-18 | 53.02 | 54.17 | 52.31 | 53.74 | +1.16% | 1.26 | 8.95% |
| 2025-08-15 | 51.03 | 53.79 | 51.03 | 53.12 | +4.10% | 1.30 | 9.31% |
| 2025-08-14 | 52.54 | 52.99 | 50.83 | 51.03 | -2.88% | 0.87 | 6.38% |
| 2025-08-13 | 52.61 | 53.00 | 52.04 | 52.54 | -0.09% | 0.90 | 6.53% |
| 2025-08-12 | 53.73 | 53.99 | 52.18 | 52.59 | -2.65% | 1.19 | 8.54% |
| 2025-08-11 | 52.57 | 54.76 | 52.09 | 54.03 | +3.47% | 1.87 | 13.20% |
| 2025-08-08 | 53.48 | 55.68 | 52.08 | 52.21 | +0.42% | 1.82 | 13.01% |
| 2025-08-07 | 52.64 | 52.75 | 51.70 | 52.00 | -0.99% | 0.71 | 5.18% |
| 2025-08-06 | 52.15 | 53.17 | 51.97 | 52.51 | +0.36% | 1.13 | 8.13% |
| 2025-08-05 | 51.97 | 52.72 | 51.50 | 52.32 | +0.69% | 0.87 | 6.32% |
| 2025-08-04 | 49.31 | 51.97 | 49.31 | 51.97 | +4.95% | 1.20 | 8.93% |
| 2025-08-01 | 49.02 | 49.61 | 49.02 | 49.51 | +0.49% | 0.41 | 3.13% |
| 2025-07-31 | 49.32 | 50.10 | 48.96 | 49.28 | -0.58% | 0.62 | 4.71% |
| 2025-07-30 | 50.40 | 50.60 | 48.83 | 49.56 | -1.64% | 1.03 | 7.88% |
| 2025-07-29 | 50.82 | 51.05 | 49.81 | 50.39 | -3.07% | 1.15 | 8.69% |
| 2025-07-28 | 51.60 | 52.95 | 50.88 | 51.99 | +1.22% | 0.82 | 5.97% |
| 2025-07-25 | 52.41 | 52.47 | 51.03 | 51.36 | -0.79% | 0.77 | 5.70% |
| 2025-07-24 | 49.87 | 52.38 | 49.70 | 51.77 | +4.00% | 1.60 | 11.83% |
| 2025-07-23 | 51.10 | 51.30 | 49.76 | 49.77 | -2.04% | 0.94 | 7.13% |