当升科技 (300073) - 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
2026-08-20	41.00	40.71	0.00	0.00%	40.57	41.22	70217	28691	1.39%
2026-08-19	41.70	40.71	-1.38	-3.28%	40.64	41.91	105773	43575	2.09%
2026-08-18	42.55	42.09	-0.46	-1.08%	41.75	43.20	100246	42319	1.98%
2026-08-17	41.80	42.55	0.75	1.79%	41.31	42.55	113686	47916	2.25%
2026-08-14	41.78	41.80	0.18	0.43%	41.57	42.69	102448	43020	2.02%
2026-08-13	42.28	41.62	-0.68	-1.61%	41.60	42.43	99302	41713	1.96%
2026-08-12	41.85	42.30	0.30	0.71%	41.80	42.79	95032	40249	1.88%
2026-08-11	42.39	42.00	-0.48	-1.13%	41.81	42.55	85402	36022	1.69%
2026-08-10	42.25	42.48	0.38	0.90%	41.83	42.95	118515	50140	2.34%
2026-08-07	41.60	42.10	0.50	1.20%	40.95	42.18	135547	56576	2.68%
2026-08-06	42.18	41.60	-1.00	-2.35%	41.16	42.51	155920	65133	3.08%
2026-08-05	42.09	42.60	0.52	1.24%	41.75	42.74	145181	61592	2.87%
2026-08-04	41.93	42.08	0.33	0.79%	41.56	42.24	125242	52561	2.48%
2026-08-03	41.31	41.75	0.17	0.41%	40.57	41.88	125612	52036	2.48%
2026-07-31	41.80	41.58	-0.14	-0.34%	41.44	42.39	180927	75741	3.58%
2026-07-30	41.20	41.72	0.16	0.38%	41.13	42.10	135666	56554	2.68%
2026-07-29	40.50	41.56	0.99	2.44%	39.69	42.07	167885	69095	3.32%
2026-07-28	40.58	40.57	-0.55	-1.34%	40.12	41.19	116119	47020	2.29%
2026-07-27	40.20	41.12	1.44	3.63%	40.16	41.70	165927	67959	3.28%
2026-07-24	40.29	39.68	-1.17	-2.86%	39.68	41.16	113968	45979	2.25%
2026-07-23	39.49	40.85	1.16	2.92%	39.33	40.98	157469	63587	3.11%
2026-07-22	40.75	39.69	-1.41	-3.43%	39.38	40.85	171606	68698	3.39%
2026-07-21	39.61	41.10	1.09	2.72%	39.61	41.40	249184	101442	4.92%
2026-07-20	39.04	40.01	1.73	4.52%	38.35	40.17	199521	78583	3.94%
2026-07-17	39.56	38.28	-1.35	-3.41%	38.08	40.10	150774	58708	2.98%
2026-07-16	40.44	39.63	-0.67	-1.66%	39.32	40.44	102424	40767	2.02%
2026-07-15	41.03	40.30	-0.94	-2.28%	40.01	41.75	121174	49440	2.39%
2026-07-14	41.00	41.24	0.40	0.98%	39.88	41.33	117489	47855	2.32%
2026-07-13	42.36	40.84	-2.04	-4.76%	40.71	42.66	140334	58119	2.77%
2026-07-10	44.00	42.88	-1.37	-3.10%	42.86	44.49	138412	60488	2.74%
2026-07-09	44.77	44.25	-0.53	-1.18%	42.36	45.09	172606	75172	3.41%
2026-07-08	46.94	44.78	-2.60	-5.49%	44.75	47.40	161650	73766	3.19%
2026-07-07	47.30	47.38	0.61	1.30%	47.14	48.60	168830	80840	3.34%
2026-07-06	47.01	46.77	-0.38	-0.81%	46.66	48.48	132353	62709	2.62%
2026-07-03	47.03	47.15	-0.22	-0.46%	47.03	48.30	123885	58826	2.45%
2026-07-02	48.00	47.37	-1.39	-2.85%	47.08	48.80	158816	75783	3.14%
2026-07-01	48.90	48.76	0.72	1.50%	47.56	49.64	182168	88484	3.60%
2026-06-30	45.79	48.04	2.36	5.17%	45.66	49.00	183028	86616	3.62%
2026-06-29	45.50	45.68	0.00	0.00%	44.69	46.36	179713	81845	3.55%
2026-06-26	49.40	45.68	-4.18	-8.38%	45.62	49.79	215788	101680	4.26%
2026-06-25	50.70	49.86	-0.81	-1.60%	49.33	50.70	157925	78771	3.12%
2026-06-24	50.51	50.67	-0.32	-0.63%	49.41	51.32	156844	79156	3.10%
2026-06-23	53.38	50.99	-2.41	-4.51%	50.44	53.48	189625	98036	3.75%
2026-06-22	51.15	53.40	1.61	3.11%	50.70	53.43	207373	108719	4.10%
2026-06-18	52.15	51.79	-0.66	-1.26%	51.36	52.80	120690	62798	2.39%
2026-06-17	52.23	52.45	-0.53	-1.00%	51.93	53.14	130860	68629	2.59%
2026-06-16	52.01	52.98	2.03	3.98%	51.33	53.78	195576	103091	3.87%
2026-06-15	50.47	50.95	1.06	2.12%	49.81	50.96	148007	74426	2.93%
2026-06-12	48.93	49.89	1.75	3.64%	48.10	50.41	166229	82136	3.29%
2026-06-11	48.17	48.14	-0.27	-0.56%	47.53	49.08	109370	52705	2.16%
2026-06-10	49.38	48.41	-1.26	-2.54%	47.71	49.85	113531	55232	2.24%
2026-06-09	48.70	49.67	1.61	3.35%	48.12	50.08	133764	65473	2.64%
2026-06-08	50.07	48.06	-3.34	-6.50%	47.53	51.03	186604	91479	3.69%
2026-06-05	52.68	51.40	-1.20	-2.28%	51.03	53.10	149582	77722	2.96%
2026-06-04	53.26	52.60	-1.20	-2.23%	52.20	54.15	118041	62411	2.33%
2026-06-03	54.20	53.80	-0.42	-0.77%	53.28	55.12	131952	71245	2.61%
2026-06-02	55.55	54.22	-1.26	-2.27%	53.06	55.80	145024	78417	2.87%
2026-06-01	55.78	55.48	-0.07	-0.13%	55.40	57.19	146270	82379	2.89%
2026-05-29	57.60	55.55	-2.20	-3.81%	55.13	57.91	163532	91987	3.23%
2026-05-28	57.46	57.75	0.18	0.31%	55.69	58.30	186289	106014	3.68%
2026-05-27	57.60	57.57	-0.26	-0.45%	57.35	59.34	170955	99735	3.38%
2026-05-26	57.58	58.11	0.51	0.89%	57.22	60.00	203623	118738	4.02%
2026-05-25	60.03	57.60	-2.43	-4.05%	57.21	60.05	183733	106498	3.63%
2026-05-22	59.26	60.03	1.54	2.63%	58.35	60.52	156245	93385	3.09%
2026-05-21	60.05	58.49	-1.65	-2.74%	58.40	62.12	258000	156593	5.10%
2026-05-20	57.65	60.14	2.44	4.23%	57.00	60.66	240657	142646	4.76%
2026-05-19	58.29	57.70	-0.75	-1.28%	56.76	58.73	147291	84647	2.91%
2026-05-18	57.99	58.45	0.15	0.26%	57.40	59.24	151131	88316	2.99%
2026-05-15	58.78	58.30	-0.46	-0.78%	57.82	59.63	195498	114813	3.86%
2026-05-14	61.32	58.76	-2.56	-4.17%	58.70	61.70	216170	129162	4.27%
2026-05-13	61.30	61.32	-0.33	-0.54%	60.77	62.10	176390	107939	3.49%