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 |
|---|
| 2025-08-01 | 13.30 | 13.12 | -0.15 | -1.13% | 12.98 | 13.45 | 455128 | 59966.97 | 7.10% |
| 2025-07-31 | 13.20 | 13.27 | 0.07 | 0.53% | 13.02 | 13.85 | 734109 | 98025.16 | 11.46% |
| 2025-07-30 | 13.24 | 13.20 | 0.18 | 1.38% | 12.90 | 13.47 | 749151 | 98921.87 | 11.69% |
| 2025-07-29 | 12.69 | 13.02 | 0.65 | 5.25% | 12.48 | 13.19 | 680358 | 87226.16 | 10.62% |
| 2025-07-28 | 11.84 | 12.37 | 0.57 | 4.83% | 11.81 | 12.49 | 454508 | 55718.98 | 7.09% |
| 2025-07-25 | 11.77 | 11.80 | 0.00 | 0.00% | 11.71 | 11.88 | 114485 | 13489.23 | 1.79% |
| 2025-07-24 | 11.74 | 11.80 | 0.08 | 0.68% | 11.70 | 12.01 | 181033 | 21373.81 | 2.83% |
| 2025-07-23 | 11.80 | 11.72 | -0.12 | -1.01% | 11.67 | 11.84 | 155104 | 18212.72 | 2.42% |
| 2025-07-22 | 11.98 | 11.84 | -0.17 | -1.42% | 11.80 | 12.18 | 196742 | 23424.76 | 3.07% |
| 2025-07-21 | 11.83 | 12.01 | 0.18 | 1.52% | 11.75 | 12.04 | 217108 | 25852.15 | 3.39% |
| 2025-07-18 | 12.05 | 11.83 | -0.12 | -1.00% | 11.80 | 12.19 | 195920 | 23403.79 | 3.06% |
| 2025-07-17 | 11.56 | 11.95 | 0.36 | 3.11% | 11.55 | 12.02 | 286629 | 34104.31 | 4.47% |
| 2025-07-16 | 11.76 | 11.59 | -0.17 | -1.45% | 11.54 | 11.81 | 175013 | 20399.40 | 2.73% |
| 2025-07-15 | 11.77 | 11.76 | 0.00 | 0.00% | 11.64 | 12.02 | 240029 | 28385.96 | 3.75% |
| 2025-07-14 | 11.68 | 11.76 | 0.08 | 0.68% | 11.57 | 11.98 | 200819 | 23637.37 | 3.13% |
| 2025-07-11 | 11.92 | 11.68 | -0.30 | -2.50% | 11.59 | 11.92 | 283303 | 33092.22 | 4.42% |
| 2025-07-10 | 11.86 | 11.98 | 0.15 | 1.27% | 11.70 | 12.15 | 364990 | 43442.89 | 5.70% |
| 2025-07-09 | 11.79 | 11.83 | 0.12 | 1.02% | 11.77 | 12.22 | 442719 | 52960.89 | 6.91% |
| 2025-07-08 | 11.25 | 11.71 | 0.44 | 3.90% | 11.22 | 11.75 | 339021 | 39370.19 | 5.29% |
| 2025-07-07 | 11.41 | 11.27 | -0.22 | -1.91% | 11.22 | 11.52 | 238726 | 27053.00 | 3.73% |
| 2025-07-04 | 11.57 | 11.49 | -0.13 | -1.12% | 11.45 | 11.71 | 296722 | 34267.72 | 4.63% |
| 2025-07-03 | 11.15 | 11.62 | 0.49 | 4.40% | 11.14 | 11.93 | 417932 | 48245.13 | 6.52% |
| 2025-07-02 | 11.51 | 11.13 | -0.49 | -4.22% | 11.07 | 11.54 | 290750 | 32512.68 | 4.54% |
| 2025-07-01 | 11.31 | 11.62 | 0.29 | 2.56% | 11.21 | 11.64 | 288795 | 33232.50 | 4.51% |
| 2025-06-30 | 11.21 | 11.33 | 0.17 | 1.52% | 11.16 | 11.36 | 191238 | 21535.01 | 2.99% |
| 2025-06-27 | 11.01 | 11.16 | 0.17 | 1.55% | 10.95 | 11.26 | 204382 | 22744.85 | 3.19% |
| 2025-06-26 | 10.98 | 10.99 | 0.04 | 0.37% | 10.91 | 11.20 | 211229 | 23339.28 | 3.30% |
| 2025-06-25 | 10.90 | 10.95 | 0.01 | 0.09% | 10.83 | 11.01 | 185867 | 20288.10 | 2.90% |
| 2025-06-24 | 10.77 | 10.94 | 0.17 | 1.58% | 10.77 | 10.96 | 174344 | 19007.21 | 2.72% |
| 2025-06-23 | 10.55 | 10.77 | 0.07 | 0.65% | 10.50 | 10.80 | 141565 | 15146.12 | 2.21% |
| 2025-06-20 | 10.72 | 10.70 | 0.01 | 0.09% | 10.61 | 10.90 | 163152 | 17503.50 | 2.55% |
| 2025-06-19 | 10.76 | 10.69 | -0.06 | -0.56% | 10.60 | 10.94 | 211275 | 22776.23 | 3.30% |
| 2025-06-18 | 10.45 | 10.75 | 0.28 | 2.67% | 10.36 | 10.79 | 206747 | 22017.35 | 3.23% |
| 2025-06-17 | 10.51 | 10.47 | -0.03 | -0.29% | 10.40 | 10.56 | 70239 | 7352.56 | 1.10% |
| 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% |
深证大盘股票行情在线 K线走势图
