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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 68.20 | 68.20 | 65.03 | 65.28 | -2.96% | 1.79 | 10.35% |
| 2026-01-15 | 66.68 | 72.58 | 66.00 | 67.27 | +2.02% | 2.88 | 15.99% |
| 2026-01-14 | 64.85 | 67.30 | 62.77 | 65.94 | +1.59% | 3.23 | 18.89% |
| 2026-01-13 | 61.41 | 66.88 | 60.50 | 64.91 | +4.49% | 3.82 | 22.50% |
| 2026-01-12 | 59.69 | 63.06 | 58.47 | 62.12 | +6.28% | 2.90 | 18.11% |
| 2026-01-09 | 57.57 | 58.88 | 57.50 | 58.45 | +1.00% | 1.69 | 11.05% |
| 2026-01-08 | 56.51 | 59.22 | 56.21 | 57.87 | +2.26% | 1.96 | 12.91% |
| 2026-01-07 | 56.03 | 56.69 | 55.75 | 56.59 | +0.52% | 1.01 | 6.81% |
| 2026-01-06 | 55.50 | 56.38 | 55.45 | 56.30 | +1.66% | 1.25 | 8.50% |
| 2026-01-05 | 55.68 | 55.98 | 54.90 | 55.38 | +0.13% | 1.05 | 7.25% |
| 2025-12-31 | 55.70 | 55.70 | 54.66 | 55.31 | -0.20% | 0.78 | 5.38% |
| 2025-12-30 | 55.31 | 55.98 | 55.00 | 55.42 | -0.32% | 0.91 | 6.25% |
| 2025-12-29 | 55.70 | 56.25 | 55.11 | 55.60 | -0.20% | 1.10 | 7.55% |
| 2025-12-26 | 55.68 | 56.88 | 55.57 | 55.71 | -0.64% | 1.32 | 8.97% |
| 2025-12-25 | 54.70 | 56.15 | 54.58 | 56.07 | +2.82% | 1.30 | 8.92% |
| 2025-12-24 | 54.38 | 55.10 | 53.55 | 54.53 | +0.06% | 0.99 | 6.93% |
| 2025-12-23 | 55.32 | 55.78 | 54.13 | 54.50 | -2.66% | 1.42 | 9.88% |
| 2025-12-22 | 53.41 | 57.18 | 52.77 | 55.99 | +6.08% | 2.40 | 16.36% |
| 2025-12-19 | 52.78 | 53.98 | 52.71 | 52.78 | +1.50% | 0.93 | 6.67% |
| 2025-12-18 | 52.00 | 53.20 | 51.80 | 52.00 | -0.67% | 0.86 | 6.26% |