当升科技
SZ300073 前复权 GEM
38.88
+0.89
(+2.34%)
今开
38.00
最高
39.26
最低
37.58
昨收
37.99
振幅
4.42%
成交量
2,121.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
37.76
MA10
38.17
MA20
38.14
MA60
40.28
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 38.00 | 39.26 | 37.58 | 38.88 | 2,121万 |
| 2 | 2026-09-29 | 36.99 | 38.50 | 36.99 | 37.99 | 1,846万 |
| 3 | 2026-09-28 | 37.11 | 37.31 | 35.96 | 36.31 | 809万 |
| 4 | 2026-09-24 | 38.08 | 38.29 | 37.39 | 37.40 | 561万 |
| 5 | 2026-09-23 | 38.27 | 38.50 | 38.13 | 38.21 | 543万 |
| 6 | 2026-09-22 | 38.55 | 38.90 | 38.30 | 38.43 | 768万 |
| 7 | 2026-09-21 | 38.92 | 39.08 | 38.34 | 38.51 | 790万 |
| 8 | 2026-09-18 | 38.75 | 38.99 | 38.52 | 38.91 | 798万 |
| 9 | 2026-09-17 | 38.29 | 38.89 | 38.27 | 38.44 | 698万 |
| 10 | 2026-09-16 | 38.03 | 39.00 | 37.36 | 38.65 | 1,299万 |
| 11 | 2026-09-15 | 37.56 | 38.72 | 37.42 | 38.03 | 1,330万 |
| 12 | 2026-09-14 | 36.50 | 37.72 | 36.46 | 37.37 | 890万 |