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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 45.63 | 47.06 | 45.63 | 47.03 | +3.15% | 0.50 | 4.03% |
| 2025-06-23 | 45.62 | 45.97 | 45.14 | 45.60 | -0.41% | 0.41 | 3.45% |
| 2025-06-20 | 46.72 | 47.23 | 45.79 | 45.79 | -2.07% | 0.36 | 2.92% |
| 2025-06-19 | 46.33 | 47.11 | 46.33 | 46.76 | -0.02% | 0.43 | 3.53% |
| 2025-06-18 | 47.09 | 47.09 | 45.88 | 46.77 | -0.70% | 0.56 | 4.55% |
| 2025-06-17 | 47.51 | 47.90 | 46.85 | 47.09 | +0.21% | 0.42 | 3.35% |
| 2025-06-16 | 46.78 | 47.58 | 46.64 | 46.99 | +0.38% | 0.31 | 2.50% |
| 2025-06-13 | 47.81 | 48.17 | 46.63 | 46.82 | -2.49% | 0.47 | 3.79% |
| 2025-06-12 | 47.40 | 48.11 | 46.64 | 48.01 | +2.01% | 0.60 | 4.75% |
| 2025-06-11 | 47.04 | 47.72 | 46.99 | 47.06 | +0.15% | 0.44 | 3.57% |
| 2025-06-10 | 48.41 | 48.61 | 46.50 | 46.99 | -3.32% | 0.73 | 5.88% |
| 2025-06-09 | 47.80 | 48.97 | 47.80 | 48.61 | +2.01% | 0.60 | 4.71% |
| 2025-06-06 | 49.09 | 49.12 | 47.44 | 47.65 | -3.47% | 0.90 | 7.07% |
| 2025-06-05 | 49.11 | 49.54 | 48.24 | 49.37 | +0.18% | 0.67 | 5.16% |
| 2025-06-04 | 48.86 | 49.49 | 48.83 | 49.28 | -0.30% | 0.61 | 4.71% |
| 2025-06-03 | 48.81 | 49.45 | 48.52 | 49.43 | +0.81% | 0.68 | 5.27% |
| 2025-05-30 | 50.35 | 50.40 | 48.82 | 49.03 | -3.89% | 1.05 | 8.10% |
| 2025-05-29 | 51.07 | 51.31 | 49.64 | 51.01 | -1.32% | 1.81 | 13.54% |
| 2025-05-28 | 50.10 | 52.25 | 49.78 | 51.69 | +2.16% | 2.35 | 17.29% |
| 2025-05-27 | 51.51 | 51.75 | 49.25 | 50.60 | -1.83% | 1.51 | 11.37% |