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
2025-08-01	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%
2025-06-06	38.61	38.79	0.19	0.49%	38.51	39.27	83136	32338	1.65%
2025-06-05	38.55	38.60	0.02	0.05%	38.13	38.72	63681	24437	1.26%
2025-06-04	38.00	38.58	0.76	2.01%	37.95	39.15	94494	36474	1.87%
2025-06-03	37.67	37.82	-0.12	-0.32%	37.61	38.15	50343	19071	1.00%
2025-05-30	38.32	37.94	-0.61	-1.58%	37.86	38.34	57090	21714	1.13%
2025-05-29	38.00	38.55	0.48	1.26%	37.95	38.58	69418	26631	1.37%
2025-05-28	39.00	38.07	-1.04	-2.66%	38.01	39.29	99046	38104	1.96%
2025-05-27	38.83	39.11	0.21	0.54%	38.36	39.92	109860	42891	2.17%
2025-05-26	38.88	38.90	-0.16	-0.41%	38.46	39.01	75163	29122	1.49%
2025-05-23	39.76	39.06	-0.85	-2.13%	38.99	40.37	111476	44255	2.21%
2025-05-22	41.20	39.91	-1.58	-3.81%	39.85	41.23	176444	71132	3.49%
2025-05-21	39.41	41.49	1.96	4.96%	39.35	42.66	329546	136503	6.52%
2025-05-20	39.09	39.53	0.43	1.10%	39.01	39.93	66695	26348	1.32%
2025-05-19	39.50	39.30	-0.09	-0.23%	38.91	39.66	50091	19617	0.99%
2025-05-16	39.50	39.39	-0.15	-0.38%	39.33	39.84	50377	19949	1.00%
2025-05-15	40.31	39.54	-1.05	-2.59%	39.51	40.59	80415	32020	1.59%
2025-05-14	40.21	40.59	0.26	0.64%	40.00	40.83	85437	34548	1.69%
2025-05-13	40.90	40.33	-0.36	-0.88%	40.14	41.06	94552	38289	1.87%
2025-05-12	40.89	40.69	0.69	1.73%	40.42	41.07	141862	57750	2.81%
2025-05-09	39.51	40.00	0.40	1.01%	39.10	40.31	104936	41613	2.08%
2025-05-08	38.89	39.60	0.52	1.33%	38.80	39.88	89695	35426	1.78%
2025-05-07	39.60	39.08	0.01	0.03%	38.74	39.89	98954	38823	1.96%
2025-05-06	38.15	39.07	1.20	3.17%	38.15	39.08	94715	36660	1.87%
2025-04-30	37.22	37.87	0.50	1.34%	37.22	38.15	71145	26916	1.41%
2025-04-29	37.15	37.37	0.12	0.32%	37.15	37.73	47485	17801	0.94%
2025-04-28	37.62	37.25	-0.48	-1.27%	37.21	37.82	49602	18555	0.98%
2025-04-25	37.80	37.73	0.29	0.77%	37.58	38.25	71634	27159	1.42%
2025-04-24	37.94	37.44	-0.50	-1.32%	37.41	38.38	77214	29192	1.53%