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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 71.00 | 71.00 | 64.18 | 65.19 | -8.31% | 1.46 | 8.27% |
| 2026-03-20 | 73.25 | 74.16 | 71.10 | 71.10 | -2.82% | 0.82 | 4.32% |
| 2026-03-19 | 75.53 | 75.74 | 72.64 | 73.16 | -5.12% | 1.25 | 6.45% |
| 2026-03-18 | 76.42 | 78.48 | 75.75 | 77.11 | +0.90% | 1.12 | 5.57% |
| 2026-03-17 | 77.28 | 78.77 | 76.15 | 76.42 | -1.10% | 1.74 | 8.58% |
| 2026-03-16 | 75.55 | 77.93 | 72.78 | 77.27 | +2.09% | 1.83 | 9.33% |
| 2026-03-13 | 75.91 | 78.05 | 75.61 | 75.69 | -0.79% | 1.42 | 7.05% |
| 2026-03-12 | 80.08 | 81.17 | 75.00 | 76.29 | -5.09% | 2.97 | 14.69% |
| 2026-03-11 | 85.63 | 86.29 | 79.81 | 80.38 | -6.58% | 2.63 | 12.09% |
| 2026-03-10 | 83.58 | 87.00 | 83.50 | 86.04 | +3.50% | 1.87 | 8.33% |
| 2026-03-09 | 76.31 | 85.23 | 76.31 | 83.13 | -3.45% | 2.53 | 11.96% |
| 2026-03-06 | 81.70 | 88.98 | 81.70 | 86.10 | +5.74% | 2.41 | 10.74% |
| 2026-03-05 | 82.07 | 84.98 | 80.61 | 81.43 | +1.14% | 1.56 | 7.19% |
| 2026-03-04 | 79.50 | 84.18 | 79.50 | 80.51 | -1.11% | 1.69 | 7.89% |
| 2026-03-03 | 87.26 | 88.55 | 80.83 | 81.41 | -7.64% | 2.04 | 9.25% |
| 2026-03-02 | 91.02 | 92.82 | 87.61 | 88.14 | -6.23% | 2.00 | 8.46% |
| 2026-02-27 | 96.44 | 97.00 | 90.88 | 94.00 | -1.96% | 2.25 | 9.20% |
| 2026-02-26 | 90.65 | 98.56 | 89.49 | 95.88 | +5.58% | 3.00 | 12.11% |
| 2026-02-25 | 90.98 | 91.50 | 88.34 | 90.81 | -0.65% | 1.82 | 7.71% |
| 2026-02-24 | 92.00 | 93.47 | 87.90 | 91.40 | +4.68% | 2.49 | 10.41% |