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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 48.49 | 53.43 | 47.67 | 51.54 | +7.29% | 2.75 | 20.32% |
| 2025-05-23 | 47.22 | 50.57 | 47.22 | 48.04 | +1.79% | 1.93 | 14.89% |
| 2025-05-22 | 47.87 | 48.26 | 46.91 | 47.20 | -1.67% | 0.59 | 4.73% |
| 2025-05-21 | 49.07 | 49.28 | 47.36 | 48.00 | -2.20% | 0.99 | 7.78% |
| 2025-05-20 | 49.25 | 49.74 | 48.74 | 49.09 | -1.57% | 1.12 | 8.61% |
| 2025-05-19 | 49.05 | 50.45 | 47.06 | 49.87 | +1.21% | 1.85 | 14.32% |
| 2025-05-16 | 45.81 | 50.15 | 45.75 | 49.27 | +7.11% | 2.07 | 15.96% |
| 2025-05-15 | 46.67 | 46.82 | 45.63 | 46.00 | -1.78% | 0.45 | 3.67% |
| 2025-05-14 | 47.40 | 48.06 | 46.66 | 46.83 | -1.79% | 0.58 | 4.64% |
| 2025-05-13 | 48.53 | 49.02 | 47.61 | 47.69 | -0.74% | 0.52 | 4.11% |
| 2025-05-12 | 47.41 | 48.51 | 47.41 | 48.04 | +2.02% | 0.61 | 4.81% |
| 2025-05-09 | 48.35 | 48.43 | 46.98 | 47.09 | -2.68% | 0.64 | 5.10% |
| 2025-05-08 | 47.67 | 49.18 | 47.63 | 48.39 | +0.47% | 0.93 | 7.27% |
| 2025-05-07 | 48.95 | 49.52 | 47.50 | 48.16 | -0.37% | 1.19 | 9.32% |
| 2025-05-06 | 48.13 | 48.34 | 47.12 | 48.34 | +1.71% | 1.31 | 10.33% |