当升科技(300073)股票行情
当升科技(300073)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 |
|---|
| 2025-09-16 | 54.87 | 55.12 | 0.23 | 0.42% | 53.17 | 55.30 | 452697 | 245649.00 | 8.95% | 0.00 |
| 2025-09-15 | 55.16 | 54.89 | -0.36 | -0.65% | 54.83 | 57.60 | 535859 | 300442.41 | 10.59% | 0.00 |
| 2025-09-12 | 55.87 | 55.25 | -0.34 | -0.61% | 54.32 | 56.66 | 524759 | 291308.69 | 10.37% | 5.00 |
| 2025-09-11 | 53.98 | 55.59 | 1.83 | 3.40% | 53.78 | 56.01 | 558428 | 307683.25 | 11.04% | 2.00 |
| 2025-09-10 | 53.60 | 53.76 | -1.61 | -2.91% | 52.54 | 54.76 | 550868 | 294183.50 | 10.89% | 24.00 |
| 2025-09-09 | 54.47 | 55.37 | 0.47 | 0.86% | 53.96 | 56.90 | 617921 | 342974.56 | 12.21% | 11.00 |
| 2025-09-08 | 55.95 | 54.90 | 1.07 | 1.99% | 52.03 | 57.98 | 881255 | 480813.62 | 17.42% | 64.00 |
| 2025-09-05 | 48.97 | 53.83 | 5.57 | 11.54% | 48.49 | 53.85 | 788353 | 406676.03 | 15.58% | 121.00 |
| 2025-09-04 | 49.50 | 48.26 | -0.69 | -1.41% | 47.31 | 51.33 | 628049 | 312513.03 | 12.41% | 24.00 |
| 2025-09-03 | 48.76 | 48.95 | 0.45 | 0.93% | 48.24 | 50.83 | 464237 | 229514.67 | 9.18% | 22.09 |
| 2025-09-02 | 48.80 | 48.50 | -0.51 | -1.04% | 47.95 | 50.36 | 442976 | 216942.08 | 8.75% | 5.00 |
| 2025-09-01 | 48.99 | 49.01 | 0.83 | 1.72% | 47.94 | 49.72 | 489757 | 239141.38 | 9.68% | 11.00 |
| 2025-08-29 | 45.40 | 48.18 | 2.93 | 6.48% | 45.28 | 49.80 | 611126 | 292552.22 | 12.08% | 6.00 |
| 2025-08-28 | 44.88 | 45.25 | 0.42 | 0.94% | 43.88 | 45.50 | 281447 | 126134.14 | 5.56% | 0.00 |
| 2025-08-27 | 45.00 | 44.83 | 0.75 | 1.70% | 44.83 | 46.60 | 470757 | 215433.34 | 9.30% | 12.00 |
| 2025-08-26 | 44.11 | 44.08 | -0.19 | -0.43% | 43.75 | 44.64 | 182241 | 80609.28 | 3.60% | 10.00 |
| 2025-08-25 | 44.00 | 44.27 | 0.67 | 1.54% | 43.71 | 44.75 | 247612 | 109334.59 | 4.89% | 1.00 |
| 2025-08-22 | 43.00 | 43.60 | 0.60 | 1.40% | 42.84 | 43.65 | 187020 | 81103.45 | 3.70% | 7.00 |
| 2025-08-21 | 43.70 | 43.00 | -0.68 | -1.56% | 42.76 | 43.79 | 151047 | 65326.78 | 2.99% | 20.00 |
| 2025-08-20 | 43.18 | 43.68 | 0.20 | 0.46% | 42.86 | 43.77 | 142258 | 61741.81 | 2.81% | 10.10 |
| 2025-08-19 | 43.21 | 43.48 | 0.28 | 0.65% | 42.83 | 43.82 | 184175 | 79932.73 | 3.64% | 2.00 |
| 2025-08-18 | 42.80 | 43.20 | 0.55 | 1.29% | 42.61 | 43.60 | 200479 | 86393.73 | 3.96% | 0.00 |
| 2025-08-15 | 41.44 | 42.65 | 1.05 | 2.52% | 41.44 | 42.66 | 161948 | 68567.71 | 3.20% | 0.00 |
| 2025-08-14 | 42.41 | 41.60 | -0.71 | -1.68% | 41.45 | 42.56 | 131487 | 55224.31 | 2.60% | 0.00 |
| 2025-08-13 | 42.24 | 42.31 | 0.07 | 0.17% | 41.91 | 42.75 | 131974 | 55831.11 | 2.61% | 0.00 |
| 2025-08-12 | 42.55 | 42.24 | -0.47 | -1.10% | 41.82 | 42.55 | 126191 | 53155.84 | 2.49% | 0.00 |
| 2025-08-11 | 42.10 | 42.71 | 1.29 | 3.11% | 41.83 | 42.76 | 175874 | 74549.86 | 3.48% | 24.00 |
| 2025-08-08 | 41.83 | 41.42 | -0.37 | -0.89% | 41.30 | 42.04 | 85623 | 35653.07 | 1.69% | 0.00 |
| 2025-08-07 | 42.28 | 41.79 | -0.43 | -1.02% | 41.56 | 42.28 | 96878 | 40545.93 | 1.91% | 6.00 |
| 2025-08-06 | 41.77 | 42.22 | 0.41 | 0.98% | 41.50 | 42.45 | 110775 | 46623.68 | 2.19% | 1.00 |
| 2025-08-05 | 41.59 | 41.81 | 0.22 | 0.53% | 41.48 | 42.29 | 93621 | 39171.71 | 1.85% | 0.00 |
| 2025-08-04 | 41.06 | 41.59 | 0.21 | 0.51% | 40.72 | 41.64 | 88080 | 36304.84 | 1.74% | 5.00 |
| 2025-08-01 | 41.22 | 41.38 | 0.13 | 0.32% | 41.12 | 41.65 | 83765 | 34636.52 | 1.66% | 0.00 |
| 2025-07-31 | 42.15 | 41.25 | -0.93 | -2.20% | 41.03 | 42.46 | 157048 | 65521.35 | 3.10% | 1.00 |
| 2025-07-30 | 43.50 | 42.18 | -1.26 | -2.90% | 41.88 | 43.50 | 158795 | 67699.45 | 3.14% | 6.00 |
| 2025-07-29 | 43.25 | 43.44 | -0.09 | -0.21% | 42.97 | 43.78 | 133710 | 57903.34 | 2.64% | 19.00 |
| 2025-07-28 | 43.38 | 43.53 | 0.18 | 0.42% | 43.13 | 43.95 | 135216 | 58896.57 | 2.67% | 0.00 |
| 2025-07-25 | 43.95 | 43.35 | -0.49 | -1.12% | 43.27 | 44.09 | 142787 | 62165.40 | 2.82% | 0.00 |
| 2025-07-24 | 42.59 | 43.84 | 1.20 | 2.81% | 42.55 | 43.99 | 229744 | 99829.70 | 4.54% | 0.00 |
| 2025-07-23 | 43.21 | 42.64 | -0.64 | -1.48% | 42.52 | 43.34 | 144994 | 62232.27 | 2.87% | 5.00 |
| 2025-07-22 | 42.71 | 43.28 | 0.57 | 1.33% | 42.48 | 43.72 | 221480 | 95761.05 | 4.38% | 19.00 |
| 2025-07-21 | 42.62 | 42.71 | 0.15 | 0.35% | 42.30 | 42.82 | 111065 | 47284.29 | 2.20% | 6.00 |
| 2025-07-18 | 42.54 | 42.56 | 0.02 | 0.05% | 42.50 | 43.28 | 161180 | 69083.17 | 3.19% | 0.00 |
| 2025-07-17 | 41.88 | 42.54 | 0.49 | 1.17% | 41.77 | 42.68 | 136039 | 57574.34 | 2.69% | 16.00 |
| 2025-07-16 | 41.85 | 42.05 | 0.32 | 0.77% | 41.75 | 42.69 | 95657 | 40351.37 | 1.89% | 0.00 |
| 2025-07-15 | 42.34 | 41.73 | -0.68 | -1.60% | 41.37 | 42.62 | 138409 | 58000.27 | 2.74% | 0.00 |
| 2025-07-14 | 42.54 | 42.41 | -0.13 | -0.31% | 42.27 | 43.17 | 116048 | 49463.93 | 2.29% | 0.00 |
| 2025-07-11 | 42.24 | 42.54 | 0.25 | 0.59% | 41.77 | 42.97 | 159460 | 67817.53 | 3.15% | 5.00 |
| 2025-07-10 | 41.90 | 42.29 | 0.31 | 0.74% | 41.71 | 42.45 | 96016 | 40440.79 | 1.90% | 0.00 |
| 2025-07-09 | 42.70 | 41.98 | -0.59 | -1.39% | 41.88 | 42.93 | 144030 | 61111.00 | 2.85% | 0.00 |
| 2025-07-08 | 42.08 | 42.57 | 0.46 | 1.09% | 42.02 | 42.79 | 134052 | 56935.91 | 2.65% | 0.00 |
| 2025-07-07 | 42.18 | 42.11 | -0.16 | -0.38% | 41.95 | 42.49 | 82404 | 34755.88 | 1.63% | 17.00 |
| 2025-07-04 | 43.00 | 42.27 | -0.78 | -1.81% | 42.03 | 43.00 | 140647 | 59593.80 | 2.78% | 1.00 |
| 2025-07-03 | 43.00 | 43.05 | 0.12 | 0.28% | 42.30 | 43.44 | 171212 | 73542.28 | 3.39% | 0.00 |
| 2025-07-02 | 43.18 | 42.93 | -0.37 | -0.85% | 42.50 | 43.26 | 128316 | 54962.45 | 2.54% | 1.00 |
| 2025-07-01 | 43.83 | 43.30 | -0.57 | -1.30% | 42.44 | 43.87 | 189412 | 81503.32 | 3.75% | 0.00 |
| 2025-06-30 | 43.85 | 43.87 | 0.11 | 0.25% | 43.10 | 44.20 | 203089 | 88766.95 | 4.02% | 0.00 |
| 2025-06-27 | 44.35 | 43.76 | -0.40 | -0.91% | 43.66 | 45.69 | 294016 | 130612.39 | 5.82% | 11.00 |
| 2025-06-26 | 43.41 | 44.16 | 0.32 | 0.73% | 43.26 | 45.26 | 397402 | 177240.44 | 7.87% | 48.00 |
| 2025-06-25 | 43.50 | 43.84 | 0.15 | 0.34% | 43.06 | 44.14 | 350056 | 152901.38 | 6.93% | 26.00 |
| 2025-06-24 | 41.90 | 43.69 | 2.40 | 5.81% | 41.40 | 43.85 | 396840 | 170120.97 | 7.86% | 16.00 |
| 2025-06-23 | 39.50 | 41.29 | 1.39 | 3.48% | 39.39 | 41.31 | 191794 | 78367.26 | 3.80% | 5.00 |
| 2025-06-20 | 40.11 | 39.90 | -0.20 | -0.50% | 39.89 | 41.01 | 145290 | 58890.27 | 2.88% | 0.00 |
| 2025-06-19 | 40.35 | 40.10 | -0.47 | -1.16% | 39.87 | 41.48 | 170932 | 69797.02 | 3.38% | 0.00 |
| 2025-06-18 | 40.57 | 40.57 | -0.13 | -0.32% | 39.84 | 40.80 | 117473 | 47261.84 | 2.33% | 0.00 |
| 2025-06-17 | 40.27 | 40.70 | 0.51 | 1.27% | 40.12 | 41.23 | 155679 | 63481.97 | 3.08% | 15.00 |
| 2025-06-16 | 39.70 | 40.19 | 0.20 | 0.50% | 39.69 | 40.36 | 80399 | 32168.16 | 1.59% | 1.00 |
| 2025-06-13 | 40.46 | 39.99 | -0.91 | -2.22% | 39.91 | 40.88 | 132964 | 53587.58 | 2.63% | 6.00 |
| 2025-06-12 | 39.94 | 40.90 | 0.63 | 1.56% | 39.88 | 41.30 | 178204 | 72354.23 | 3.53% | 60.00 |
| 2025-06-11 | 40.10 | 40.27 | 0.34 | 0.85% | 39.90 | 41.31 | 189819 | 77272.66 | 3.76% | 0.00 |
| 2025-06-10 | 39.75 | 39.93 | 0.43 | 1.09% | 39.69 | 41.34 | 244801 | 99358.67 | 4.85% | 0.00 |
| 2025-06-09 | 38.65 | 39.50 | 0.71 | 1.83% | 38.63 | 39.60 | 99644 | 39255.47 | 1.97% | 0.00 |
| 2025-06-06 | 38.61 | 38.79 | 0.19 | 0.49% | 38.51 | 39.27 | 83136 | 32338.13 | 1.65% | 0.00 |
| 2025-06-05 | 38.55 | 38.60 | 0.02 | 0.05% | 38.13 | 38.72 | 63681 | 24437.26 | 1.26% | 0.00 |
| 2025-06-04 | 38.00 | 38.58 | 0.76 | 2.01% | 37.95 | 39.15 | 94494 | 36474.25 | 1.87% | 2.00 |
| 2025-06-03 | 37.67 | 37.82 | -0.12 | -0.32% | 37.61 | 38.15 | 50343 | 19071.79 | 1.00% | 0.00 |
| 2025-05-30 | 38.32 | 37.94 | -0.61 | -1.58% | 37.86 | 38.34 | 57090 | 21714.77 | 1.13% | 0.00 |
| 2025-05-29 | 38.00 | 38.55 | 0.48 | 1.26% | 37.95 | 38.58 | 69418 | 26631.74 | 1.37% | 2.00 |
| 2025-05-28 | 39.00 | 38.07 | -1.04 | -2.66% | 38.01 | 39.29 | 99046 | 38104.63 | 1.96% | 0.00 |
| 2025-05-27 | 38.83 | 39.11 | 0.21 | 0.54% | 38.36 | 39.92 | 109860 | 42891.70 | 2.17% | 4.00 |
深证大盘股票行情在线 K线走势图
