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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 52.62 | 53.00 | 51.35 | 52.35 | -0.51% | 1.08 | 7.89% |
| 2025-12-16 | 54.99 | 54.99 | 52.62 | 52.62 | -4.50% | 1.68 | 11.98% |
| 2025-12-15 | 54.60 | 56.80 | 53.49 | 55.10 | +3.96% | 3.31 | 22.78% |
| 2025-12-12 | 50.18 | 54.00 | 50.01 | 53.00 | +5.89% | 3.30 | 23.85% |
| 2025-12-11 | 52.31 | 52.60 | 49.71 | 50.05 | -0.02% | 1.25 | 9.38% |
| 2025-12-10 | 49.85 | 50.19 | 49.36 | 50.06 | +0.42% | 0.49 | 3.76% |
| 2025-12-09 | 50.10 | 50.64 | 49.80 | 49.85 | -1.31% | 0.50 | 3.82% |
| 2025-12-08 | 50.15 | 50.68 | 49.99 | 50.51 | +0.70% | 0.63 | 4.73% |
| 2025-12-05 | 49.00 | 50.27 | 48.71 | 50.16 | +2.35% | 0.66 | 5.04% |
| 2025-12-04 | 49.29 | 49.62 | 48.55 | 49.01 | +0.18% | 0.45 | 3.48% |
| 2025-12-03 | 49.50 | 49.50 | 48.61 | 48.92 | -0.51% | 0.36 | 2.79% |
| 2025-12-02 | 49.73 | 49.80 | 49.03 | 49.17 | -1.46% | 0.45 | 3.44% |
| 2025-12-01 | 49.88 | 50.21 | 49.66 | 49.90 | +0.46% | 0.58 | 4.45% |
| 2025-11-28 | 49.50 | 49.72 | 48.92 | 49.67 | +0.96% | 0.56 | 4.31% |
| 2025-11-27 | 48.56 | 49.59 | 48.53 | 49.20 | +1.03% | 0.57 | 4.38% |
| 2025-11-26 | 49.12 | 49.53 | 48.56 | 48.70 | -1.18% | 0.62 | 4.84% |
| 2025-11-25 | 49.51 | 50.19 | 49.23 | 49.28 | +0.14% | 0.66 | 5.04% |
| 2025-11-24 | 49.05 | 49.55 | 48.02 | 49.21 | +0.35% | 0.71 | 5.55% |
| 2025-11-21 | 51.86 | 52.14 | 48.47 | 49.04 | -7.78% | 1.84 | 14.09% |
| 2025-11-20 | 53.72 | 54.33 | 53.17 | 53.18 | -1.06% | 0.72 | 5.09% |