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
2026-05-06	14.16	14.44	0.54	3.88%	14.10	14.88	477318	68870	6.14%
2026-04-30	14.35	13.90	-0.36	-2.52%	13.74	14.40	373947	52064	4.81%
2026-04-29	13.99	14.26	-0.86	-5.69%	13.82	14.64	666253	94714	8.57%
2026-04-28	15.50	15.12	-0.50	-3.20%	15.01	15.66	299273	45602	3.85%
2026-04-27	15.32	15.62	0.44	2.90%	15.28	15.83	315497	49205	4.06%
2026-04-24	15.32	15.18	-0.27	-1.75%	15.03	15.51	256017	38928	3.29%
2026-04-23	15.83	15.45	-0.43	-2.71%	15.21	15.88	361860	56094	4.66%
2026-04-22	15.62	15.88	0.17	1.08%	15.60	15.95	331567	52549	4.27%
2026-04-21	15.50	15.71	0.12	0.77%	15.42	15.77	334254	52175	4.30%
2026-04-20	15.71	15.59	-0.04	-0.26%	15.53	15.95	337199	52909	4.34%
2026-04-17	15.31	15.63	0.15	0.97%	15.31	15.77	342139	53527	4.40%
2026-04-16	15.09	15.48	0.48	3.20%	15.00	15.59	355687	54556	4.58%
2026-04-15	15.31	15.00	-0.29	-1.90%	14.90	15.43	283865	43044	3.65%
2026-04-14	15.05	15.29	0.38	2.55%	15.00	15.46	385597	58897	4.96%
2026-04-13	14.52	14.91	0.22	1.50%	14.50	14.93	239431	35419	3.08%
2026-04-10	14.78	14.69	-0.08	-0.54%	14.68	14.95	274378	40616	3.53%
2026-04-09	14.35	14.77	0.18	1.23%	14.30	14.88	332654	48989	4.28%
2026-04-08	14.09	14.59	1.03	7.60%	13.93	14.65	394353	56328	5.07%
2026-04-07	13.51	13.56	0.06	0.44%	13.48	13.79	124030	16899	1.60%
2026-04-03	13.70	13.50	-0.09	-0.66%	13.45	13.75	142143	19314	1.83%
2026-04-02	13.99	13.59	-0.43	-3.07%	13.45	13.99	221195	30247	2.85%
2026-04-01	13.92	14.02	0.43	3.16%	13.89	14.20	251347	35252	3.23%
2026-03-31	14.00	13.59	-0.41	-2.93%	13.58	14.10	206857	28516	2.66%
2026-03-30	13.75	14.00	-0.05	-0.36%	13.68	14.13	167523	23305	2.16%
2026-03-27	13.61	14.05	0.16	1.15%	13.50	14.17	200671	27841	2.58%
2026-03-26	14.28	13.89	-0.44	-3.07%	13.80	14.40	239001	33573	3.08%
2026-03-25	14.13	14.33	0.36	2.58%	14.13	14.65	323548	46546	4.16%
2026-03-24	13.90	13.97	0.37	2.72%	13.44	14.03	302106	41579	3.89%
2026-03-23	14.21	13.60	-1.20	-8.11%	13.35	14.49	437695	61097	5.63%
2026-03-20	15.60	14.80	-0.81	-5.19%	14.77	15.74	474734	72452	6.11%
2026-03-19	15.68	15.61	-0.48	-2.98%	15.42	15.88	487524	76244	6.27%
2026-03-18	15.43	16.09	0.66	4.28%	15.43	16.11	658278	104169	8.47%
2026-03-17	16.00	15.43	-0.75	-4.64%	15.35	16.04	576302	89976	7.42%
2026-03-16	15.72	16.18	0.31	1.95%	15.29	16.18	812761	129262	10.46%
2026-03-13	15.24	15.87	0.48	3.12%	15.18	15.97	628624	98709	8.09%
2026-03-12	15.65	15.39	-0.42	-2.66%	15.18	15.80	361148	55713	4.65%
2026-03-11	15.61	15.81	0.12	0.76%	15.61	15.96	515125	81172	6.63%
2026-03-10	15.07	15.69	0.90	6.09%	15.04	15.71	563644	87306	7.25%
2026-03-09	14.75	14.79	-0.31	-2.05%	14.11	14.90	451813	65143	5.81%
2026-03-06	14.71	15.10	0.26	1.75%	14.55	15.34	323170	48458	4.16%
2026-03-05	15.00	14.84	0.16	1.09%	14.72	15.24	386363	57999	4.97%
2026-03-04	14.40	14.68	0.02	0.14%	14.40	15.04	287040	42263	3.69%
2026-03-03	15.63	14.66	-0.83	-5.36%	14.61	15.68	458674	68888	5.90%
2026-03-02	15.38	15.49	-0.36	-2.27%	15.38	15.79	424920	66100	5.47%
2026-02-27	16.01	15.85	-0.47	-2.88%	15.71	16.02	492266	77927	6.33%
2026-02-26	15.87	16.32	0.46	2.90%	15.58	16.35	741424	119400	9.54%
2026-02-25	15.70	15.86	0.39	2.52%	15.45	15.92	546146	85739	7.03%
2026-02-24	15.17	15.47	0.46	3.06%	15.16	15.53	398911	61454	5.13%
2026-02-13	15.02	15.01	-0.15	-0.99%	14.89	15.31	302543	45777	3.89%
2026-02-12	15.09	15.16	0.11	0.73%	14.95	15.22	307283	46385	3.95%
2026-02-11	15.19	15.05	-0.32	-2.08%	15.02	15.39	321411	48760	4.14%
2026-02-10	14.70	15.37	0.62	4.20%	14.68	15.66	600784	91967	7.73%
2026-02-09	14.59	14.75	0.43	3.00%	14.43	14.79	262149	38464	3.37%
2026-02-06	14.30	14.32	-0.12	-0.83%	14.12	14.73	290553	41898	3.74%
2026-02-05	14.68	14.44	-0.42	-2.83%	14.37	14.84	284919	41340	3.67%
2026-02-04	15.02	14.86	-0.21	-1.39%	14.64	15.03	287612	42551	3.70%
2026-02-03	14.60	15.07	0.71	4.94%	14.50	15.10	454548	67483	5.85%
2026-02-02	14.72	14.36	-0.52	-3.49%	14.35	15.03	314250	45892	4.04%
2026-01-30	14.98	14.88	-0.28	-1.85%	14.30	15.13	510257	75246	6.57%
2026-01-29	15.80	15.16	-0.63	-3.99%	15.11	15.88	516912	79833	6.65%
2026-01-28	16.06	15.79	-0.29	-1.80%	15.67	16.20	590957	93709	7.60%
2026-01-27	15.50	16.08	0.48	3.08%	14.88	16.37	992559	156222	12.77%