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
2025-09-16	54.87	55.12	0.23	0.42%	53.17	55.30	452697	245649	8.95%
2025-09-15	55.16	54.89	-0.36	-0.65%	54.83	57.60	535859	300442	10.59%
2025-09-12	55.87	55.25	-0.34	-0.61%	54.32	56.66	524759	291308	10.37%
2025-09-11	53.98	55.59	1.83	3.40%	53.78	56.01	558428	307683	11.04%
2025-09-10	53.60	53.76	-1.61	-2.91%	52.54	54.76	550868	294183	10.89%
2025-09-09	54.47	55.37	0.47	0.86%	53.96	56.90	617921	342974	12.21%
2025-09-08	55.95	54.90	1.07	1.99%	52.03	57.98	881255	480813	17.42%
2025-09-05	48.97	53.83	5.57	11.54%	48.49	53.85	788353	406676	15.58%
2025-09-04	49.50	48.26	-0.69	-1.41%	47.31	51.33	628049	312513	12.41%
2025-09-03	48.76	48.95	0.45	0.93%	48.24	50.83	464237	229514	9.18%
2025-09-02	48.80	48.50	-0.51	-1.04%	47.95	50.36	442976	216942	8.75%
2025-09-01	48.99	49.01	0.83	1.72%	47.94	49.72	489757	239141	9.68%
2025-08-29	45.40	48.18	2.93	6.48%	45.28	49.80	611126	292552	12.08%
2025-08-28	44.88	45.25	0.42	0.94%	43.88	45.50	281447	126134	5.56%
2025-08-27	45.00	44.83	0.75	1.70%	44.83	46.60	470757	215433	9.30%
2025-08-26	44.11	44.08	-0.19	-0.43%	43.75	44.64	182241	80609	3.60%
2025-08-25	44.00	44.27	0.67	1.54%	43.71	44.75	247612	109334	4.89%
2025-08-22	43.00	43.60	0.60	1.40%	42.84	43.65	187020	81103	3.70%
2025-08-21	43.70	43.00	-0.68	-1.56%	42.76	43.79	151047	65326	2.99%
2025-08-20	43.18	43.68	0.20	0.46%	42.86	43.77	142258	61741	2.81%
2025-08-19	43.21	43.48	0.28	0.65%	42.83	43.82	184175	79932	3.64%
2025-08-18	42.80	43.20	0.55	1.29%	42.61	43.60	200479	86393	3.96%
2025-08-15	41.44	42.65	1.05	2.52%	41.44	42.66	161948	68567	3.20%
2025-08-14	42.41	41.60	-0.71	-1.68%	41.45	42.56	131487	55224	2.60%
2025-08-13	42.24	42.31	0.07	0.17%	41.91	42.75	131974	55831	2.61%
2025-08-12	42.55	42.24	-0.47	-1.10%	41.82	42.55	126191	53155	2.49%
2025-08-11	42.10	42.71	1.29	3.11%	41.83	42.76	175874	74549	3.48%
2025-08-08	41.83	41.42	-0.37	-0.89%	41.30	42.04	85623	35653	1.69%
2025-08-07	42.28	41.79	-0.43	-1.02%	41.56	42.28	96878	40545	1.91%
2025-08-06	41.77	42.22	0.41	0.98%	41.50	42.45	110775	46623	2.19%
2025-08-05	41.59	41.81	0.22	0.53%	41.48	42.29	93621	39171	1.85%
2025-08-04	41.06	41.59	0.21	0.51%	40.72	41.64	88080	36304	1.74%
2025-08-01	41.22	41.38	0.13	0.32%	41.12	41.65	83765	34636	1.66%
2025-07-31	42.15	41.25	-0.93	-2.20%	41.03	42.46	157048	65521	3.10%
2025-07-30	43.50	42.18	-1.26	-2.90%	41.88	43.50	158795	67699	3.14%
2025-07-29	43.25	43.44	-0.09	-0.21%	42.97	43.78	133710	57903	2.64%
2025-07-28	43.38	43.53	0.18	0.42%	43.13	43.95	135216	58896	2.67%
2025-07-25	43.95	43.35	-0.49	-1.12%	43.27	44.09	142787	62165	2.82%
2025-07-24	42.59	43.84	1.20	2.81%	42.55	43.99	229744	99829	4.54%
2025-07-23	43.21	42.64	-0.64	-1.48%	42.52	43.34	144994	62232	2.87%
2025-07-22	42.71	43.28	0.57	1.33%	42.48	43.72	221480	95761	4.38%
2025-07-21	42.62	42.71	0.15	0.35%	42.30	42.82	111065	47284	2.20%
2025-07-18	42.54	42.56	0.02	0.05%	42.50	43.28	161180	69083	3.19%
2025-07-17	41.88	42.54	0.49	1.17%	41.77	42.68	136039	57574	2.69%
2025-07-16	41.85	42.05	0.32	0.77%	41.75	42.69	95657	40351	1.89%
2025-07-15	42.34	41.73	-0.68	-1.60%	41.37	42.62	138409	58000	2.74%
2025-07-14	42.54	42.41	-0.13	-0.31%	42.27	43.17	116048	49463	2.29%
2025-07-11	42.24	42.54	0.25	0.59%	41.77	42.97	159460	67817	3.15%
2025-07-10	41.90	42.29	0.31	0.74%	41.71	42.45	96016	40440	1.90%
2025-07-09	42.70	41.98	-0.59	-1.39%	41.88	42.93	144030	61111	2.85%
2025-07-08	42.08	42.57	0.46	1.09%	42.02	42.79	134052	56935	2.65%
2025-07-07	42.18	42.11	-0.16	-0.38%	41.95	42.49	82404	34755	1.63%
2025-07-04	43.00	42.27	-0.78	-1.81%	42.03	43.00	140647	59593	2.78%
2025-07-03	43.00	43.05	0.12	0.28%	42.30	43.44	171212	73542	3.39%
2025-07-02	43.18	42.93	-0.37	-0.85%	42.50	43.26	128316	54962	2.54%
2025-07-01	43.83	43.30	-0.57	-1.30%	42.44	43.87	189412	81503	3.75%
2025-06-30	43.85	43.87	0.11	0.25%	43.10	44.20	203089	88766	4.02%
2025-06-27	44.35	43.76	-0.40	-0.91%	43.66	45.69	294016	130612	5.82%
2025-06-26	43.41	44.16	0.32	0.73%	43.26	45.26	397402	177240	7.87%
2025-06-25	43.50	43.84	0.15	0.34%	43.06	44.14	350056	152901	6.93%
2025-06-24	41.90	43.69	2.40	5.81%	41.40	43.85	396840	170120	7.86%
2025-06-23	39.50	41.29	1.39	3.48%	39.39	41.31	191794	78367	3.80%
2025-06-20	40.11	39.90	-0.20	-0.50%	39.89	41.01	145290	58890	2.88%
2025-06-19	40.35	40.10	-0.47	-1.16%	39.87	41.48	170932	69797	3.38%
2025-06-18	40.57	40.57	-0.13	-0.32%	39.84	40.80	117473	47261	2.33%
2025-06-17	40.27	40.70	0.51	1.27%	40.12	41.23	155679	63481	3.08%
2025-06-16	39.70	40.19	0.20	0.50%	39.69	40.36	80399	32168	1.59%
2025-06-13	40.46	39.99	-0.91	-2.22%	39.91	40.88	132964	53587	2.63%
2025-06-12	39.94	40.90	0.63	1.56%	39.88	41.30	178204	72354	3.53%
2025-06-11	40.10	40.27	0.34	0.85%	39.90	41.31	189819	77272	3.76%
2025-06-10	39.75	39.93	0.43	1.09%	39.69	41.34	244801	99358	4.85%
2025-06-09	38.65	39.50	0.71	1.83%	38.63	39.60	99644	39255	1.97%