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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 82.00 | 83.20 | 79.80 | 82.99 | +0.67% | 2.49 | 11.68% |
| 2026-04-20 | 79.01 | 83.50 | 77.11 | 82.44 | +4.29% | 3.00 | 14.16% |
| 2026-04-17 | 78.98 | 80.80 | 76.20 | 79.05 | -0.19% | 3.16 | 15.41% |
| 2026-04-16 | 70.59 | 79.76 | 70.29 | 79.20 | +12.18% | 2.49 | 12.67% |
| 2026-04-15 | 71.50 | 72.28 | 70.34 | 70.60 | -1.62% | 1.03 | 5.52% |
| 2026-04-14 | 69.59 | 71.97 | 69.28 | 71.76 | +3.13% | 1.08 | 5.78% |
| 2026-04-13 | 70.01 | 71.26 | 69.00 | 69.58 | -2.15% | 0.94 | 5.11% |
| 2026-04-10 | 70.69 | 73.68 | 69.16 | 71.11 | +2.83% | 1.50 | 7.97% |
| 2026-04-09 | 68.86 | 69.67 | 67.71 | 69.15 | -0.55% | 0.78 | 4.32% |
| 2026-04-08 | 66.38 | 69.67 | 66.18 | 69.53 | +8.08% | 0.93 | 5.17% |
| 2026-04-07 | 64.99 | 65.63 | 64.01 | 64.33 | +0.20% | 0.63 | 3.69% |
| 2026-04-03 | 66.30 | 66.40 | 63.60 | 64.20 | -3.02% | 0.76 | 4.50% |
| 2026-04-02 | 66.50 | 67.39 | 65.38 | 66.20 | -0.60% | 0.75 | 4.30% |
| 2026-04-01 | 66.37 | 67.65 | 66.09 | 66.60 | +2.15% | 0.86 | 4.93% |
| 2026-03-31 | 67.00 | 67.69 | 65.12 | 65.20 | -2.50% | 0.85 | 4.87% |
| 2026-03-30 | 67.02 | 67.74 | 66.00 | 66.87 | -1.08% | 0.70 | 3.99% |
| 2026-03-27 | 65.80 | 68.53 | 65.80 | 67.60 | +0.46% | 0.63 | 3.54% |
| 2026-03-26 | 68.83 | 69.01 | 66.28 | 67.29 | -1.59% | 0.64 | 3.58% |
| 2026-03-25 | 68.57 | 69.98 | 67.50 | 68.38 | +0.80% | 0.82 | 4.56% |
| 2026-03-24 | 66.66 | 67.85 | 65.91 | 67.84 | +4.07% | 1.20 | 6.84% |