崇德科技
SZ301548 前复权 GEM
53.32
+0.64
(+1.21%)
今开
53.69
最高
54.44
最低
52.51
昨收
52.68
振幅
3.66%
成交量
129.2万
交易日数
733
数据区间
2023-09-20 ~ 2026-09-30
MA5
54.11
MA10
54.44
MA20
54.35
MA60
60.89
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 53.69 | 54.44 | 52.51 | 53.32 | 129万 |
| 2 | 2026-09-29 | 51.98 | 53.30 | 51.77 | 52.68 | 96万 |
| 3 | 2026-09-28 | 55.69 | 55.69 | 51.50 | 52.21 | 144万 |
| 4 | 2026-09-24 | 57.03 | 57.31 | 55.21 | 55.22 | 122万 |
| 5 | 2026-09-23 | 58.29 | 58.68 | 56.91 | 57.11 | 166万 |
| 6 | 2026-09-22 | 57.49 | 60.88 | 57.15 | 57.51 | 261万 |
| 7 | 2026-09-21 | 54.79 | 57.84 | 54.35 | 56.75 | 219万 |
| 8 | 2026-09-18 | 53.45 | 54.79 | 52.69 | 54.32 | 155万 |
| 9 | 2026-09-17 | 52.77 | 53.49 | 51.95 | 52.35 | 88万 |
| 10 | 2026-09-16 | 51.61 | 53.02 | 51.31 | 52.90 | 91万 |
| 11 | 2026-09-15 | 52.28 | 52.97 | 51.63 | 51.97 | 94万 |
| 12 | 2026-09-14 | 52.38 | 52.90 | 51.36 | 52.71 | 109万 |