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
2026-06-16	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%
2026-05-12	62.80	61.65	-0.91	-1.45%	60.50	62.99	158635	97677	3.14%
2026-05-11	62.80	62.56	-0.03	-0.05%	61.68	64.38	218589	136942	4.32%
2026-05-08	63.20	62.59	-0.99	-1.56%	62.54	64.85	211212	133716	4.17%
2026-05-07	65.00	63.58	-1.57	-2.41%	63.03	65.00	255152	162372	5.04%
2026-05-06	63.40	65.15	1.71	2.70%	63.28	65.70	323749	208451	6.40%
2026-04-30	64.70	63.44	-1.53	-2.35%	63.05	65.20	258697	164829	5.11%
2026-04-29	61.47	64.97	3.17	5.13%	61.07	65.33	367273	235798	7.26%
2026-04-28	62.52	61.80	-0.81	-1.29%	60.91	62.80	214380	132431	4.24%
2026-04-27	62.18	62.61	2.36	3.92%	62.15	64.64	429650	272143	8.49%
2026-04-24	58.26	60.25	1.68	2.87%	57.78	60.87	268530	160158	5.31%
2026-04-23	58.91	58.57	-0.43	-0.73%	57.88	59.61	186278	109203	3.68%
2026-04-22	59.50	59.00	-0.07	-0.12%	58.58	60.58	250031	148582	4.94%
2026-04-21	58.10	59.07	1.11	1.92%	57.00	59.50	248019	145763	4.90%
2026-04-20	57.49	57.96	0.12	0.21%	57.32	58.36	144465	83657	2.86%
2026-04-17	57.56	57.84	0.99	1.74%	56.89	58.39	182805	105698	3.61%
2026-04-16	56.80	56.85	0.65	1.16%	56.16	57.74	159342	90817	3.15%
2026-04-15	57.78	56.20	-1.78	-3.07%	56.00	57.84	172037	97655	3.40%
2026-04-14	57.41	57.98	0.63	1.10%	56.76	58.00	188847	108360	3.73%
2026-04-13	56.69	57.35	0.27	0.47%	56.50	57.80	191279	109870	3.78%
2026-04-10	55.29	57.08	2.15	3.91%	55.05	57.68	264050	150399	5.22%
2026-04-09	53.64	54.93	0.90	1.67%	53.56	55.79	182641	100326	3.61%
2026-04-08	52.61	54.03	2.51	4.87%	52.53	54.06	153812	82179	3.04%
2026-04-07	51.06	51.52	0.62	1.22%	51.00	52.60	96637	50015	1.91%
2026-04-03	52.00	50.90	-0.96	-1.85%	50.81	52.80	82148	42208	1.62%
2026-04-02	52.82	51.86	-1.18	-2.22%	51.45	53.33	106932	55871	2.11%
2026-04-01	52.40	53.04	1.68	3.27%	51.63	53.68	146804	77389	2.90%
2026-03-31	53.81	51.36	-2.59	-4.80%	51.36	53.98	156963	82537	3.10%
2026-03-30	54.18	53.95	-0.71	-1.30%	52.90	55.00	149018	80140	2.95%
2026-03-27	52.66	54.66	1.31	2.46%	52.52	55.16	200350	108591	3.96%
2026-03-26	52.80	53.35	0.35	0.66%	52.21	54.69	154006	82699	3.04%
2026-03-25	52.54	53.00	0.78	1.49%	51.85	53.35	125948	66336	2.49%
2026-03-24	53.00	52.22	0.12	0.23%	49.19	53.20	202288	103264	4.00%
2026-03-23	52.83	52.10	-1.20	-2.25%	51.78	54.23	167952	88761	3.32%
2026-03-20	52.45	53.30	1.16	2.22%	52.14	55.27	208082	111658	4.11%
2026-03-19	52.52	52.14	-1.17	-2.19%	51.94	53.55	103571	54480	2.05%
2026-03-18	53.96	53.31	-0.66	-1.22%	52.80	54.75	106793	56952	2.11%
2026-03-17	55.85	53.97	-1.88	-3.37%	53.89	56.38	114195	62859	2.26%
2026-03-16	55.50	55.85	0.21	0.38%	54.90	56.58	138354	77190	2.73%
2026-03-13	54.99	55.64	0.71	1.29%	54.80	57.00	180306	101140	3.56%
2026-03-12	55.10	54.93	-0.34	-0.62%	53.95	55.15	122702	67010	2.43%
2026-03-11	53.72	55.27	1.56	2.90%	53.44	55.86	177661	98025	3.51%
2026-03-10	53.67	53.71	0.53	1.00%	53.39	54.33	96957	52174	1.92%
2026-03-09	50.98	53.18	0.66	1.26%	50.50	53.35	154943	80218	3.06%