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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 53.06 | 53.13 | 52.32 | 52.79 | -0.86% | 0.98 | 7.08% |
| 2025-10-21 | 51.33 | 53.68 | 50.52 | 53.25 | +3.82% | 1.81 | 13.17% |
| 2025-10-20 | 50.74 | 51.29 | 49.69 | 51.29 | +2.40% | 1.18 | 8.92% |
| 2025-10-17 | 51.50 | 51.78 | 49.40 | 50.09 | -2.96% | 0.98 | 7.49% |
| 2025-10-16 | 52.00 | 52.51 | 51.26 | 51.62 | -1.51% | 0.80 | 5.91% |
| 2025-10-15 | 50.31 | 52.48 | 49.92 | 52.41 | +4.13% | 1.09 | 8.07% |
| 2025-10-14 | 50.62 | 51.77 | 50.27 | 50.33 | -0.77% | 0.95 | 7.05% |
| 2025-10-13 | 49.82 | 50.86 | 48.60 | 50.72 | -0.98% | 0.68 | 5.14% |
| 2025-10-10 | 50.90 | 51.75 | 50.77 | 51.22 | -0.25% | 0.65 | 4.81% |
| 2025-10-09 | 50.18 | 51.47 | 49.93 | 51.35 | +1.88% | 0.73 | 5.48% |
| 2025-09-30 | 50.72 | 51.10 | 50.12 | 50.40 | -0.69% | 0.68 | 5.09% |
| 2025-09-29 | 49.99 | 50.88 | 49.31 | 50.75 | +1.39% | 0.69 | 5.22% |
| 2025-09-26 | 49.91 | 51.48 | 49.81 | 50.05 | +0.34% | 0.99 | 7.38% |
| 2025-09-25 | 50.27 | 51.15 | 49.81 | 49.88 | -0.63% | 0.66 | 4.94% |
| 2025-09-24 | 48.96 | 50.26 | 48.93 | 50.20 | +1.12% | 0.58 | 4.44% |
| 2025-09-23 | 49.90 | 50.46 | 48.35 | 49.64 | -0.99% | 0.72 | 5.56% |
| 2025-09-22 | 50.44 | 50.70 | 49.75 | 50.14 | -0.28% | 0.49 | 3.70% |
| 2025-09-19 | 50.46 | 51.10 | 49.90 | 50.28 | -0.36% | 0.57 | 4.30% |
| 2025-09-18 | 51.81 | 52.29 | 50.16 | 50.46 | -2.89% | 0.94 | 6.94% |
| 2025-09-17 | 52.25 | 52.87 | 51.60 | 51.97 | -0.46% | 0.77 | 5.59% |