崇达技术(002815)股票行情
崇达技术(002815)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 10.30 | 10.50 | 0.15 | 1.45% | 10.30 | 10.54 | 79969 | 8379.62 | 1.25% |
| 2025-06-13 | 10.42 | 10.35 | -0.15 | -1.43% | 10.27 | 10.59 | 99006 | 10286.75 | 1.55% |
| 2025-06-12 | 10.54 | 10.50 | 0.01 | 0.10% | 10.41 | 10.62 | 85211 | 8978.49 | 1.33% |
| 2025-06-11 | 10.48 | 10.49 | 0.14 | 1.35% | 10.40 | 10.59 | 98239 | 10335.23 | 1.53% |
| 2025-06-10 | 10.46 | 10.35 | -0.09 | -0.86% | 10.26 | 10.48 | 80800 | 8375.98 | 1.26% |
| 2025-06-09 | 10.47 | 10.44 | 0.00 | 0.00% | 10.41 | 10.52 | 83717 | 8754.01 | 1.31% |
| 2025-06-06 | 10.50 | 10.44 | -0.08 | -0.76% | 10.40 | 10.53 | 78801 | 8236.87 | 1.23% |
| 2025-06-05 | 10.22 | 10.52 | 0.32 | 3.14% | 10.13 | 10.54 | 151413 | 15759.74 | 2.36% |
| 2025-06-04 | 10.05 | 10.20 | 0.16 | 1.59% | 10.05 | 10.27 | 81534 | 8321.55 | 1.27% |
| 2025-06-03 | 10.07 | 10.04 | -0.03 | -0.30% | 10.01 | 10.11 | 57197 | 5752.86 | 0.89% |
| 2025-05-30 | 10.29 | 10.07 | -0.23 | -2.23% | 10.01 | 10.29 | 81342 | 8210.11 | 1.27% |
| 2025-05-29 | 9.99 | 10.30 | 0.29 | 2.90% | 9.99 | 10.31 | 112884 | 11574.04 | 1.76% |
| 2025-05-28 | 10.07 | 10.01 | -0.05 | -0.50% | 9.98 | 10.16 | 56626 | 5684.95 | 0.88% |
| 2025-05-27 | 10.17 | 10.06 | -0.09 | -0.89% | 9.97 | 10.19 | 58240 | 5841.92 | 0.91% |
| 2025-05-26 | 9.99 | 10.15 | 0.13 | 1.30% | 9.91 | 10.20 | 65698 | 6649.88 | 1.03% |
| 2025-05-23 | 10.20 | 10.02 | -0.19 | -1.86% | 10.00 | 10.26 | 83826 | 8492.58 | 1.31% |
| 2025-05-22 | 10.25 | 10.21 | -0.03 | -0.29% | 10.18 | 10.40 | 84259 | 8646.76 | 1.32% |
| 2025-05-21 | 10.46 | 10.36 | -0.12 | -1.15% | 10.30 | 10.49 | 78175 | 8102.32 | 1.22% |
| 2025-05-20 | 10.52 | 10.48 | -0.06 | -0.57% | 10.34 | 10.55 | 116380 | 12172.31 | 1.82% |
| 2025-05-19 | 10.35 | 10.54 | 0.19 | 1.84% | 10.30 | 10.58 | 127848 | 13357.59 | 2.00% |
| 2025-05-16 | 10.25 | 10.35 | 0.12 | 1.17% | 10.24 | 10.41 | 75451 | 7815.54 | 1.18% |
| 2025-05-15 | 10.38 | 10.23 | -0.17 | -1.63% | 10.21 | 10.40 | 86135 | 8844.33 | 1.34% |
| 2025-05-14 | 10.47 | 10.40 | -0.07 | -0.67% | 10.33 | 10.61 | 117734 | 12297.23 | 1.84% |
| 2025-05-13 | 10.69 | 10.47 | -0.07 | -0.66% | 10.45 | 10.74 | 95424 | 10070.83 | 1.49% |
| 2025-05-12 | 10.47 | 10.54 | 0.17 | 1.64% | 10.46 | 10.61 | 94347 | 9947.97 | 1.47% |
| 2025-05-09 | 10.50 | 10.37 | -0.16 | -1.52% | 10.29 | 10.50 | 93511 | 9710.23 | 1.46% |
| 2025-05-08 | 10.48 | 10.53 | 0.10 | 0.96% | 10.41 | 10.59 | 125487 | 13197.50 | 1.96% |
| 2025-05-07 | 10.48 | 10.43 | 0.01 | 0.10% | 10.35 | 10.60 | 137945 | 14417.41 | 2.15% |
| 2025-05-06 | 10.24 | 10.42 | 0.34 | 3.37% | 10.14 | 10.48 | 117940 | 12226.96 | 1.84% |
| 2025-04-30 | 9.94 | 10.08 | 0.13 | 1.31% | 9.83 | 10.14 | 96517 | 9724.96 | 1.51% |
| 2025-04-29 | 9.67 | 9.95 | 0.37 | 3.86% | 9.61 | 9.96 | 169632 | 16701.73 | 2.65% |
| 2025-04-28 | 9.68 | 9.58 | -0.11 | -1.14% | 9.55 | 9.71 | 69808 | 6702.27 | 1.09% |
| 2025-04-25 | 9.64 | 9.69 | 0.05 | 0.52% | 9.61 | 9.83 | 96992 | 9446.30 | 1.51% |
| 2025-04-24 | 9.75 | 9.64 | -0.14 | -1.43% | 9.60 | 9.81 | 97590 | 9447.41 | 1.52% |
| 2025-04-23 | 9.65 | 9.78 | 0.19 | 1.98% | 9.64 | 9.82 | 108530 | 10582.12 | 1.69% |
| 2025-04-22 | 9.59 | 9.59 | 0.00 | 0.00% | 9.50 | 9.64 | 78326 | 7509.83 | 1.22% |
| 2025-04-21 | 9.39 | 9.59 | 0.20 | 2.13% | 9.35 | 9.60 | 84457 | 8040.47 | 1.32% |
| 2025-04-18 | 9.22 | 9.39 | 0.14 | 1.51% | 9.21 | 9.43 | 94746 | 8837.63 | 1.48% |
| 2025-04-17 | 9.27 | 9.25 | -0.12 | -1.28% | 9.23 | 9.45 | 105499 | 9852.14 | 1.65% |
| 2025-04-16 | 9.59 | 9.37 | -0.23 | -2.40% | 9.24 | 9.60 | 113581 | 10679.34 | 1.77% |
| 2025-04-15 | 9.58 | 9.60 | 0.00 | 0.00% | 9.47 | 9.67 | 93000 | 8889.15 | 1.45% |
| 2025-04-14 | 9.80 | 9.60 | 0.21 | 2.24% | 9.57 | 9.80 | 144472 | 13950.01 | 2.26% |
| 2025-04-11 | 9.20 | 9.39 | 0.09 | 0.97% | 9.15 | 9.52 | 159407 | 14953.04 | 2.49% |
| 2025-04-10 | 9.33 | 9.30 | 0.25 | 2.76% | 9.29 | 9.55 | 208835 | 19615.04 | 3.26% |
| 2025-04-09 | 8.75 | 9.05 | -0.02 | -0.22% | 8.27 | 9.17 | 253057 | 22313.46 | 3.95% |
| 2025-04-08 | 9.35 | 9.07 | -0.51 | -5.32% | 8.64 | 9.58 | 332005 | 30044.20 | 5.18% |
| 2025-04-07 | 9.89 | 9.58 | -1.06 | -9.96% | 9.58 | 9.98 | 130310 | 12592.58 | 2.03% |
| 2025-04-03 | 10.72 | 10.64 | -0.31 | -2.83% | 10.61 | 10.96 | 120861 | 12991.90 | 1.89% |
| 2025-04-02 | 10.88 | 10.95 | 0.06 | 0.55% | 10.85 | 11.09 | 75479 | 8281.34 | 1.18% |
| 2025-04-01 | 10.93 | 10.89 | 0.00 | 0.00% | 10.82 | 11.03 | 109499 | 11971.43 | 1.71% |
| 2025-03-31 | 11.20 | 10.89 | -0.23 | -2.07% | 10.71 | 11.20 | 163515 | 17724.24 | 2.55% |
| 2025-03-28 | 11.33 | 11.12 | -0.21 | -1.85% | 11.11 | 11.45 | 106072 | 11950.64 | 1.66% |
| 2025-03-27 | 11.36 | 11.33 | -0.07 | -0.61% | 11.11 | 11.54 | 122383 | 13885.00 | 1.91% |
| 2025-03-26 | 11.24 | 11.40 | 0.16 | 1.42% | 11.22 | 11.55 | 119546 | 13654.33 | 1.87% |
| 2025-03-25 | 11.37 | 11.24 | -0.16 | -1.40% | 11.20 | 11.48 | 117172 | 13248.91 | 1.83% |
| 2025-03-24 | 11.56 | 11.40 | -0.20 | -1.72% | 11.10 | 11.68 | 183440 | 20864.71 | 2.86% |
| 2025-03-21 | 11.89 | 11.60 | -0.41 | -3.41% | 11.56 | 11.96 | 213432 | 25041.06 | 3.33% |
| 2025-03-20 | 12.15 | 12.01 | -0.13 | -1.07% | 12.00 | 12.29 | 216158 | 26237.01 | 3.37% |
| 2025-03-19 | 12.50 | 12.14 | -0.31 | -2.49% | 12.10 | 12.51 | 281022 | 34390.91 | 4.39% |
| 2025-03-18 | 12.28 | 12.45 | 0.16 | 1.30% | 12.13 | 12.57 | 386325 | 47673.41 | 6.03% |
| 2025-03-17 | 11.97 | 12.29 | 0.34 | 2.85% | 11.75 | 12.39 | 354220 | 42689.84 | 5.53% |
| 2025-03-14 | 11.68 | 11.95 | 0.23 | 1.96% | 11.60 | 12.05 | 241997 | 28734.10 | 3.78% |
| 2025-03-13 | 11.85 | 11.72 | -0.20 | -1.68% | 11.48 | 11.93 | 223851 | 26125.95 | 3.49% |
| 2025-03-12 | 12.07 | 11.92 | -0.11 | -0.91% | 11.90 | 12.09 | 262422 | 31430.45 | 4.09% |
| 2025-03-11 | 11.61 | 12.03 | 0.30 | 2.56% | 11.51 | 12.18 | 375954 | 45009.69 | 5.87% |
| 2025-03-10 | 11.71 | 11.73 | 0.07 | 0.60% | 11.61 | 11.86 | 200680 | 23521.48 | 3.13% |
| 2025-03-07 | 11.79 | 11.66 | -0.13 | -1.10% | 11.58 | 11.89 | 210985 | 24772.45 | 3.29% |
| 2025-03-06 | 11.81 | 11.79 | 0.05 | 0.43% | 11.75 | 11.97 | 257970 | 30549.74 | 4.03% |
| 2025-03-05 | 11.49 | 11.74 | 0.19 | 1.65% | 11.49 | 11.78 | 206016 | 24027.75 | 3.21% |
| 2025-03-04 | 11.22 | 11.55 | 0.23 | 2.03% | 11.18 | 11.57 | 174842 | 20062.60 | 2.73% |
| 2025-03-03 | 11.32 | 11.32 | 0.11 | 0.98% | 11.15 | 11.53 | 228857 | 26015.95 | 3.57% |
| 2025-02-28 | 11.96 | 11.21 | -0.89 | -7.36% | 11.17 | 12.02 | 396056 | 45577.20 | 6.18% |
| 2025-02-27 | 12.46 | 12.10 | -0.42 | -3.35% | 11.92 | 12.50 | 349952 | 42606.45 | 5.46% |
| 2025-02-26 | 12.10 | 12.52 | 0.36 | 2.96% | 11.98 | 12.60 | 450755 | 55767.62 | 7.03% |
| 2025-02-25 | 12.03 | 12.16 | -0.12 | -0.98% | 11.95 | 12.25 | 303184 | 36667.71 | 4.73% |
| 2025-02-24 | 12.55 | 12.28 | -0.36 | -2.85% | 12.16 | 12.57 | 440441 | 54278.04 | 6.87% |
| 2025-02-21 | 12.36 | 12.64 | 0.24 | 1.94% | 12.22 | 12.83 | 623686 | 78413.61 | 9.73% |
| 2025-02-20 | 12.41 | 12.40 | -0.08 | -0.64% | 12.17 | 12.45 | 468312 | 57735.38 | 7.31% |
| 2025-02-19 | 11.62 | 12.48 | 0.73 | 6.21% | 11.60 | 12.76 | 734862 | 89855.49 | 11.47% |
| 2025-02-18 | 12.00 | 11.75 | -0.27 | -2.25% | 11.69 | 12.48 | 631527 | 76004.70 | 9.85% |
深证大盘股票行情在线 K线走势图
