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
2026-08-21	12.85	13.82	0.89	6.88%	12.83	14.22	746810	103011	9.61%
2026-08-20	13.50	12.93	-0.21	-1.60%	12.83	13.52	325967	42712	4.19%
2026-08-19	14.00	13.14	-1.29	-8.94%	13.06	14.10	514176	69471	6.62%
2026-08-18	13.50	14.43	0.89	6.57%	13.39	14.72	792079	113441	10.19%
2026-08-17	13.02	13.54	0.51	3.91%	12.99	13.55	308142	40919	3.97%
2026-08-14	12.94	13.03	0.27	2.12%	12.76	13.05	242252	31337	3.12%
2026-08-13	13.23	12.76	-0.32	-2.45%	12.76	13.30	306948	40041	3.95%
2026-08-12	12.80	13.08	0.21	1.63%	12.76	13.14	239563	31169	3.08%
2026-08-11	12.85	12.87	0.00	0.00%	12.63	13.06	260874	33542	3.36%
2026-08-10	13.21	12.87	-0.21	-1.61%	12.65	13.27	377354	48421	4.86%
2026-08-07	12.44	13.08	0.64	5.14%	12.36	13.20	546846	70375	7.04%
2026-08-06	12.17	12.44	0.13	1.06%	12.04	12.61	405949	50316	5.22%
2026-08-05	11.81	12.31	0.40	3.36%	11.75	12.43	431967	52673	5.56%
2026-08-04	11.49	11.91	0.54	4.75%	11.43	11.96	331740	39030	4.27%
2026-08-03	11.09	11.37	0.22	1.97%	11.03	11.44	256798	28859	3.30%
2026-07-31	11.40	11.15	0.37	3.43%	11.15	11.70	480075	54873	6.18%
2026-07-30	11.22	10.78	-0.61	-5.36%	10.70	11.38	373116	41005	4.80%
2026-07-29	11.40	11.39	-0.05	-0.44%	10.92	11.50	382829	42841	4.93%
2026-07-28	11.79	11.44	-0.62	-5.14%	11.37	12.03	365353	42656	4.70%
2026-07-27	11.60	12.06	0.41	3.52%	11.40	12.06	366289	43368	4.71%
2026-07-24	11.84	11.65	-0.47	-3.88%	11.59	12.05	325586	38387	4.19%
2026-07-23	12.03	12.12	0.15	1.25%	11.84	12.65	528323	64557	6.80%
2026-07-22	12.10	11.97	-0.55	-4.39%	11.90	12.54	565842	69225	7.28%
2026-07-21	11.82	12.52	0.17	1.38%	11.12	12.56	825445	96862	10.62%
2026-07-20	13.48	12.35	-1.37	-9.99%	12.35	13.71	522863	66487	6.73%
2026-07-17	15.05	13.72	-1.52	-9.97%	13.72	15.24	649437	91595	8.36%
2026-07-16	14.88	15.24	-0.17	-1.10%	14.81	16.37	777093	121254	10.00%
2026-07-15	17.17	15.41	-1.44	-8.55%	15.18	17.20	861972	134960	11.09%
2026-07-14	16.86	16.85	0.16	0.96%	15.89	17.30	842971	140632	10.85%
2026-07-13	17.91	16.69	-1.39	-7.69%	16.56	18.50	1155882	202150	14.87%
2026-07-10	17.70	18.08	0.93	5.42%	17.68	18.87	1751854	326648	22.54%
2026-07-09	15.63	17.15	1.56	10.01%	15.63	17.15	789616	131513	10.16%
2026-07-08	15.51	15.59	0.11	0.71%	15.03	16.08	513214	79813	6.60%
2026-07-07	16.09	15.48	-0.88	-5.38%	15.31	16.25	590474	92567	7.60%
2026-07-06	15.05	16.36	1.49	10.02%	15.02	16.36	778104	125188	10.01%
2026-07-03	15.13	14.87	-0.38	-2.49%	14.78	15.40	434020	65329	5.58%
2026-07-02	15.58	15.25	-0.87	-5.40%	15.11	15.96	414434	64130	5.33%
2026-07-01	16.58	16.12	-0.47	-2.83%	15.70	16.81	584573	94853	7.52%
2026-06-30	15.85	16.59	0.68	4.27%	15.09	16.70	595844	95554	7.67%
2026-06-29	17.54	15.91	-1.77	-10.01%	15.91	17.75	743518	121673	9.57%
2026-06-26	18.33	17.68	-1.05	-5.61%	17.40	18.45	610579	109624	7.86%
2026-06-25	18.20	18.73	0.72	4.00%	17.37	18.75	765560	138937	9.85%
2026-06-24	17.44	18.01	0.23	1.29%	17.40	18.15	634328	113713	8.16%
2026-06-23	19.12	17.78	-1.68	-8.63%	17.51	19.27	975004	176126	12.55%
2026-06-22	20.20	19.46	-0.26	-1.32%	18.96	20.35	928980	182225	11.95%
2026-06-18	19.60	19.72	-0.42	-2.09%	19.37	19.99	863824	170471	11.12%
2026-06-17	19.22	20.14	0.79	4.08%	19.06	20.70	1253850	249992	16.13%
2026-06-16	19.06	19.35	0.48	2.54%	18.85	19.63	1435190	275498	18.47%
2026-06-15	17.05	18.87	1.72	10.03%	17.05	18.87	670306	122725	8.63%
2026-06-12	18.00	17.15	-0.58	-3.27%	16.95	18.83	1027366	181994	13.22%
2026-06-11	17.04	17.73	0.24	1.37%	16.61	18.18	895214	157165	11.52%
2026-06-10	17.90	17.49	-0.77	-4.22%	17.07	18.48	849988	150360	10.94%
2026-06-09	17.60	18.26	1.06	6.16%	17.35	18.37	1083042	194325	13.94%
2026-06-08	16.30	17.20	-0.57	-3.21%	16.30	18.09	970834	166323	12.49%
2026-06-05	17.64	17.77	-0.04	-0.22%	17.12	18.49	1404159	251425	18.07%
2026-06-04	16.60	17.81	0.82	4.83%	16.55	18.00	1387448	241776	17.85%
2026-06-03	16.60	16.99	0.50	3.03%	16.16	17.49	1081556	183552	13.92%
2026-06-02	16.41	16.49	-0.09	-0.54%	16.34	17.14	795312	132615	10.23%
2026-06-01	16.55	16.58	0.08	0.48%	16.46	17.28	852730	143936	10.97%
2026-05-29	17.01	16.50	-0.55	-3.23%	16.30	17.57	907844	153786	11.68%
2026-05-28	16.70	17.18	0.41	2.44%	16.45	17.21	748206	126396	9.63%
2026-05-27	17.00	16.77	-0.31	-1.81%	16.43	17.28	566432	95007	7.29%
2026-05-26	16.95	17.08	0.13	0.77%	16.60	17.38	776796	132244	10.00%
2026-05-25	16.55	16.95	0.63	3.86%	16.33	16.99	729538	122453	9.39%
2026-05-22	15.31	16.32	1.31	8.73%	15.23	16.50	742884	118967	9.56%
2026-05-21	15.60	15.01	-0.48	-3.10%	14.99	16.18	499463	78408	6.43%
2026-05-20	15.60	15.49	-0.23	-1.46%	15.30	15.77	275662	42621	3.55%
2026-05-19	15.63	15.72	-0.04	-0.25%	15.23	15.91	320560	49998	4.12%
2026-05-18	15.52	15.76	0.13	0.83%	15.22	16.02	366718	57563	4.72%
2026-05-15	16.25	15.63	-0.50	-3.10%	15.41	16.45	434204	68525	5.59%
2026-05-14	16.85	16.13	-0.73	-4.33%	16.11	16.85	484261	79471	6.23%