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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 89.50 | 91.47 | 86.00 | 87.31 | -1.41% | 1.96 | 8.48% |
| 2026-02-12 | 84.99 | 92.38 | 83.00 | 88.56 | +5.81% | 3.96 | 17.23% |
| 2026-02-11 | 85.80 | 88.00 | 83.36 | 83.70 | -0.86% | 3.27 | 14.64% |
| 2026-02-10 | 80.01 | 86.65 | 78.00 | 84.43 | +11.75% | 5.48 | 25.26% |
| 2026-02-09 | 68.52 | 77.46 | 68.52 | 75.55 | +11.30% | 3.28 | 17.11% |
| 2026-02-06 | 66.71 | 69.47 | 66.71 | 67.88 | +0.33% | 1.09 | 6.06% |
| 2026-02-05 | 67.94 | 70.99 | 67.01 | 67.66 | -1.93% | 1.19 | 6.62% |
| 2026-02-04 | 67.62 | 71.11 | 66.88 | 68.99 | +1.00% | 1.74 | 9.58% |
| 2026-02-03 | 67.74 | 68.99 | 66.55 | 68.31 | +1.85% | 1.44 | 8.04% |
| 2026-02-02 | 69.19 | 70.50 | 66.90 | 67.07 | -1.73% | 1.34 | 7.48% |
| 2026-01-30 | 68.88 | 69.50 | 67.13 | 68.25 | -4.33% | 2.37 | 13.21% |
| 2026-01-29 | 74.76 | 75.96 | 71.10 | 71.34 | -6.11% | 2.98 | 15.66% |
| 2026-01-28 | 80.00 | 82.30 | 74.50 | 75.98 | -5.80% | 3.77 | 18.52% |
| 2026-01-27 | 77.54 | 84.52 | 75.68 | 80.66 | -1.13% | 5.21 | 24.50% |
| 2026-01-26 | 69.98 | 81.58 | 68.88 | 81.58 | +20.01% | 2.62 | 12.67% |
| 2026-01-23 | 68.82 | 69.62 | 67.40 | 67.98 | -1.22% | 1.44 | 8.05% |
| 2026-01-22 | 67.51 | 72.97 | 67.18 | 68.82 | +2.26% | 2.60 | 14.18% |
| 2026-01-21 | 67.49 | 68.48 | 66.00 | 67.30 | +0.57% | 1.09 | 6.14% |
| 2026-01-20 | 66.73 | 69.40 | 66.11 | 66.92 | -0.42% | 1.62 | 9.15% |
| 2026-01-19 | 65.61 | 67.79 | 64.40 | 67.20 | +2.94% | 1.78 | 10.22% |