崇达技术 (002815) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	16.60	16.55	-0.01	-0.06%	15.98	16.76	587404	96797	8.06%
2025-09-12	16.44	16.56	0.08	0.49%	16.30	16.95	997044	166262	13.67%
2025-09-11	15.10	16.48	1.50	10.01%	15.00	16.48	615111	98092	8.44%
2025-09-10	14.88	14.98	0.22	1.49%	14.67	15.36	441875	66751	6.06%
2025-09-09	14.90	14.76	-0.24	-1.60%	14.73	15.36	406188	60992	5.57%
2025-09-08	15.14	15.00	-0.13	-0.86%	14.76	15.40	371366	55813	5.09%
2025-09-05	14.81	15.13	0.58	3.99%	14.63	15.17	447876	66951	6.14%
2025-09-04	15.62	14.55	-0.85	-5.52%	14.28	15.82	560473	84239	7.69%
2025-09-03	15.90	15.40	-0.48	-3.02%	15.30	15.98	501900	78244	6.88%
2025-09-02	17.22	15.88	-1.36	-7.89%	15.73	17.70	958170	158128	13.14%
2025-09-01	17.22	17.24	-0.46	-2.60%	17.01	18.00	992381	172886	13.61%
2025-08-29	18.35	17.70	0.51	2.97%	16.87	18.46	1597824	280899	21.91%
2025-08-28	15.66	17.19	1.56	9.98%	15.50	17.19	1292654	214138	20.18%
2025-08-27	15.23	15.63	0.19	1.23%	15.23	16.30	927779	147178	14.48%
2025-08-26	14.88	15.44	0.55	3.69%	14.80	15.98	975099	151469	15.22%
2025-08-25	15.13	14.89	-0.47	-3.06%	14.68	15.36	848274	126514	13.24%
2025-08-22	14.61	15.36	0.46	3.09%	14.51	15.60	966356	147183	15.08%
2025-08-21	16.01	14.90	-1.65	-9.97%	14.90	16.01	1354060	206568	21.14%
2025-08-20	15.39	16.55	0.73	4.61%	14.54	17.40	1434246	226819	22.39%
2025-08-19	14.80	15.82	1.01	6.82%	14.62	16.29	1220447	192785	19.05%
2025-08-18	13.74	14.81	1.09	7.94%	13.57	15.09	909012	132952	14.19%
2025-08-15	13.67	13.72	0.09	0.66%	13.52	13.90	367245	50543	5.73%
2025-08-14	14.70	13.63	-0.67	-4.69%	13.63	14.76	619418	86536	9.67%
2025-08-13	13.73	14.30	0.49	3.55%	13.58	14.41	568091	80030	8.87%
2025-08-12	13.90	13.81	-0.21	-1.50%	13.69	14.10	291585	40291	4.55%
2025-08-11	13.99	14.02	0.15	1.08%	13.78	14.34	371713	52084	5.80%
2025-08-08	13.37	13.87	0.43	3.20%	13.36	13.99	388849	53275	6.07%
2025-08-07	13.95	13.44	-0.34	-2.47%	13.19	13.95	456986	61809	7.13%
2025-08-06	13.83	13.78	-0.07	-0.51%	13.59	14.16	498372	68985	7.78%
2025-08-05	13.74	13.85	0.19	1.39%	13.64	14.28	623916	86664	9.74%
2025-08-04	12.82	13.66	0.54	4.12%	12.57	13.79	617149	81984	9.63%
2025-08-01	13.30	13.12	-0.15	-1.13%	12.98	13.45	455128	59966	7.10%
2025-07-31	13.20	13.27	0.07	0.53%	13.02	13.85	734109	98025	11.46%
2025-07-30	13.24	13.20	0.18	1.38%	12.90	13.47	749151	98921	11.69%
2025-07-29	12.69	13.02	0.65	5.25%	12.48	13.19	680358	87226	10.62%
2025-07-28	11.84	12.37	0.57	4.83%	11.81	12.49	454508	55718	7.09%
2025-07-25	11.77	11.80	0.00	0.00%	11.71	11.88	114485	13489	1.79%
2025-07-24	11.74	11.80	0.08	0.68%	11.70	12.01	181033	21373	2.83%
2025-07-23	11.80	11.72	-0.12	-1.01%	11.67	11.84	155104	18212	2.42%
2025-07-22	11.98	11.84	-0.17	-1.42%	11.80	12.18	196742	23424	3.07%
2025-07-21	11.83	12.01	0.18	1.52%	11.75	12.04	217108	25852	3.39%
2025-07-18	12.05	11.83	-0.12	-1.00%	11.80	12.19	195920	23403	3.06%
2025-07-17	11.56	11.95	0.36	3.11%	11.55	12.02	286629	34104	4.47%
2025-07-16	11.76	11.59	-0.17	-1.45%	11.54	11.81	175013	20399	2.73%
2025-07-15	11.77	11.76	0.00	0.00%	11.64	12.02	240029	28385	3.75%
2025-07-14	11.68	11.76	0.08	0.68%	11.57	11.98	200819	23637	3.13%
2025-07-11	11.92	11.68	-0.30	-2.50%	11.59	11.92	283303	33092	4.42%
2025-07-10	11.86	11.98	0.15	1.27%	11.70	12.15	364990	43442	5.70%
2025-07-09	11.79	11.83	0.12	1.02%	11.77	12.22	442719	52960	6.91%
2025-07-08	11.25	11.71	0.44	3.90%	11.22	11.75	339021	39370	5.29%
2025-07-07	11.41	11.27	-0.22	-1.91%	11.22	11.52	238726	27053	3.73%
2025-07-04	11.57	11.49	-0.13	-1.12%	11.45	11.71	296722	34267	4.63%
2025-07-03	11.15	11.62	0.49	4.40%	11.14	11.93	417932	48245	6.52%
2025-07-02	11.51	11.13	-0.49	-4.22%	11.07	11.54	290750	32512	4.54%
2025-07-01	11.31	11.62	0.29	2.56%	11.21	11.64	288795	33232	4.51%
2025-06-30	11.21	11.33	0.17	1.52%	11.16	11.36	191238	21535	2.99%
2025-06-27	11.01	11.16	0.17	1.55%	10.95	11.26	204382	22744	3.19%
2025-06-26	10.98	10.99	0.04	0.37%	10.91	11.20	211229	23339	3.30%
2025-06-25	10.90	10.95	0.01	0.09%	10.83	11.01	185867	20288	2.90%
2025-06-24	10.77	10.94	0.17	1.58%	10.77	10.96	174344	19007	2.72%
2025-06-23	10.55	10.77	0.07	0.65%	10.50	10.80	141565	15146	2.21%
2025-06-20	10.72	10.70	0.01	0.09%	10.61	10.90	163152	17503	2.55%
2025-06-19	10.76	10.69	-0.06	-0.56%	10.60	10.94	211275	22776	3.30%
2025-06-18	10.45	10.75	0.28	2.67%	10.36	10.79	206747	22017	3.23%
2025-06-17	10.51	10.47	-0.03	-0.29%	10.40	10.56	70239	7352	1.10%
2025-06-16	10.30	10.50	0.15	1.45%	10.30	10.54	79969	8379	1.25%
2025-06-13	10.42	10.35	-0.15	-1.43%	10.27	10.59	99006	10286	1.55%
2025-06-12	10.54	10.50	0.01	0.10%	10.41	10.62	85211	8978	1.33%
2025-06-11	10.48	10.49	0.14	1.35%	10.40	10.59	98239	10335	1.53%
2025-06-10	10.46	10.35	-0.09	-0.86%	10.26	10.48	80800	8375	1.26%
2025-06-09	10.47	10.44	0.00	0.00%	10.41	10.52	83717	8754	1.31%