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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 50.54 | 52.26 | 50.51 | 52.20 | +3.31% | 0.95 | 6.99% |
| 2025-09-15 | 51.41 | 51.67 | 50.50 | 50.53 | -1.71% | 0.67 | 5.01% |
| 2025-09-12 | 51.31 | 52.29 | 50.71 | 51.41 | +0.64% | 0.83 | 6.11% |
| 2025-09-11 | 49.90 | 51.13 | 49.22 | 51.08 | +2.48% | 0.55 | 4.12% |
| 2025-09-10 | 50.86 | 51.09 | 49.68 | 49.84 | -1.77% | 0.57 | 4.30% |
| 2025-09-09 | 51.08 | 51.60 | 50.51 | 50.74 | -1.41% | 0.63 | 4.67% |
| 2025-09-08 | 50.38 | 51.88 | 50.36 | 51.47 | +2.15% | 0.87 | 6.41% |
| 2025-09-05 | 48.91 | 50.41 | 48.91 | 50.38 | +2.99% | 0.78 | 5.91% |
| 2025-09-04 | 49.79 | 50.58 | 48.19 | 48.92 | -0.51% | 0.98 | 7.46% |
| 2025-09-03 | 50.85 | 51.57 | 49.09 | 49.17 | -3.95% | 0.74 | 5.61% |
| 2025-09-02 | 52.79 | 52.98 | 49.72 | 51.19 | -2.84% | 1.29 | 9.63% |
| 2025-09-01 | 52.52 | 54.58 | 52.34 | 52.68 | +1.28% | 1.15 | 8.20% |
| 2025-08-29 | 52.49 | 53.18 | 51.80 | 52.02 | -1.34% | 0.95 | 6.92% |
| 2025-08-28 | 52.78 | 53.67 | 50.81 | 52.72 | +0.06% | 1.42 | 10.28% |
| 2025-08-27 | 54.63 | 55.40 | 52.67 | 52.69 | -3.71% | 1.69 | 11.81% |
| 2025-08-26 | 53.32 | 55.46 | 52.60 | 54.72 | +2.52% | 2.06 | 14.36% |
| 2025-08-25 | 53.86 | 54.27 | 52.84 | 53.38 | -0.76% | 1.29 | 9.15% |
| 2025-08-22 | 54.09 | 54.45 | 53.66 | 53.79 | -0.39% | 0.84 | 5.90% |
| 2025-08-21 | 54.49 | 55.06 | 53.73 | 54.00 | -0.90% | 1.17 | 8.22% |
| 2025-08-20 | 53.39 | 54.94 | 52.59 | 54.49 | +2.03% | 1.98 | 13.91% |