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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 51.42 | 53.29 | 50.81 | 50.81 | -0.68% | 1.91 | 13.97% |
| 2025-07-21 | 49.96 | 51.30 | 49.79 | 51.16 | +2.52% | 1.16 | 8.69% |
| 2025-07-18 | 49.81 | 49.99 | 49.33 | 49.90 | +0.20% | 0.67 | 5.08% |
| 2025-07-17 | 49.36 | 50.74 | 49.36 | 49.80 | +0.54% | 0.79 | 6.00% |
| 2025-07-16 | 50.00 | 50.28 | 49.20 | 49.53 | -0.54% | 0.60 | 4.58% |
| 2025-07-15 | 49.33 | 49.82 | 48.61 | 49.80 | +0.42% | 1.03 | 7.91% |
| 2025-07-14 | 48.27 | 50.24 | 48.00 | 49.59 | +3.51% | 1.39 | 10.65% |
| 2025-07-11 | 47.43 | 47.98 | 47.06 | 47.91 | +1.24% | 0.37 | 2.93% |
| 2025-07-10 | 47.51 | 48.09 | 47.03 | 47.32 | -0.67% | 0.33 | 2.67% |
| 2025-07-09 | 48.41 | 48.91 | 47.53 | 47.64 | -1.12% | 0.57 | 4.48% |
| 2025-07-08 | 47.81 | 48.51 | 47.60 | 48.18 | +0.81% | 0.41 | 3.22% |
| 2025-07-07 | 47.59 | 47.79 | 47.16 | 47.79 | +0.42% | 0.25 | 1.99% |
| 2025-07-04 | 48.13 | 48.13 | 47.51 | 47.59 | -1.14% | 0.35 | 2.78% |
| 2025-07-03 | 48.55 | 49.36 | 47.80 | 48.14 | -1.31% | 0.62 | 4.91% |
| 2025-07-02 | 50.08 | 50.60 | 48.34 | 48.78 | +0.27% | 0.79 | 6.12% |
| 2025-07-01 | 48.40 | 48.77 | 47.89 | 48.65 | +0.21% | 0.39 | 3.08% |
| 2025-06-30 | 48.20 | 48.58 | 47.94 | 48.55 | +1.29% | 0.38 | 2.95% |
| 2025-06-27 | 47.75 | 48.28 | 47.75 | 47.93 | +0.46% | 0.31 | 2.44% |
| 2025-06-26 | 48.09 | 48.31 | 47.40 | 47.71 | -0.73% | 0.43 | 3.42% |
| 2025-06-25 | 47.29 | 48.61 | 46.91 | 48.06 | +2.18% | 0.78 | 6.15% |