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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 53.91 | 54.98 | 53.02 | 53.75 | -0.28% | 1.00 | 7.08% |
| 2025-11-18 | 54.99 | 55.35 | 53.39 | 53.90 | -2.81% | 1.22 | 8.61% |
| 2025-11-17 | 54.84 | 55.56 | 54.34 | 55.46 | +1.20% | 1.14 | 7.91% |
| 2025-11-14 | 55.04 | 55.49 | 54.77 | 54.80 | -1.47% | 1.24 | 8.55% |
| 2025-11-13 | 55.39 | 55.98 | 55.11 | 55.62 | 0.00% | 1.56 | 10.67% |
| 2025-11-12 | 57.83 | 57.83 | 54.71 | 55.62 | -4.19% | 2.47 | 16.85% |
| 2025-11-11 | 58.38 | 59.35 | 57.58 | 58.05 | +0.09% | 2.82 | 18.44% |
| 2025-11-10 | 59.30 | 59.40 | 57.36 | 58.00 | -2.77% | 3.00 | 19.65% |
| 2025-11-07 | 58.70 | 60.80 | 58.00 | 59.65 | -3.15% | 5.35 | 34.34% |
| 2025-11-06 | 53.70 | 62.35 | 53.70 | 61.59 | +18.53% | 7.25 | 46.28% |
| 2025-11-05 | 51.99 | 52.83 | 51.31 | 51.96 | -0.50% | 0.69 | 5.02% |
| 2025-11-04 | 53.23 | 53.71 | 51.83 | 52.22 | -2.30% | 0.76 | 5.53% |
| 2025-11-03 | 54.19 | 54.79 | 53.10 | 53.45 | +0.56% | 0.93 | 6.62% |
| 2025-10-31 | 52.71 | 54.01 | 52.71 | 53.15 | +0.51% | 0.80 | 5.67% |
| 2025-10-30 | 54.10 | 54.27 | 52.52 | 52.88 | -2.36% | 0.97 | 6.96% |
| 2025-10-29 | 54.54 | 54.98 | 53.91 | 54.16 | -0.31% | 0.97 | 6.82% |
| 2025-10-28 | 54.31 | 54.99 | 53.71 | 54.33 | -0.88% | 1.25 | 8.78% |
| 2025-10-27 | 54.93 | 55.54 | 53.99 | 54.81 | +1.63% | 2.28 | 15.88% |
| 2025-10-24 | 54.23 | 55.95 | 53.81 | 53.93 | -1.23% | 2.41 | 16.85% |
| 2025-10-23 | 52.32 | 54.88 | 52.12 | 54.60 | +3.43% | 2.07 | 14.52% |