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
2025-04-03	40.77	40.43	-0.77	-1.87%	40.18	41.41	81456	33166	1.61%
2025-04-02	40.73	41.20	0.35	0.86%	40.71	42.12	88097	36572	1.74%
2025-04-01	41.52	40.85	-0.67	-1.61%	40.68	41.75	91086	37387	1.80%
2025-03-31	42.25	41.52	-1.08	-2.54%	41.06	42.63	103718	43335	2.05%
2025-03-28	41.83	42.60	0.64	1.53%	41.75	42.98	109539	46387	2.17%
2025-03-27	41.80	41.96	-0.21	-0.50%	41.60	42.72	78253	32937	1.55%
2025-03-26	42.70	42.17	-0.54	-1.26%	42.15	42.95	84433	35939	1.67%
2025-03-25	42.54	42.71	0.22	0.52%	42.10	43.10	104016	44415	2.06%
2025-03-24	42.48	42.49	0.34	0.81%	41.30	42.80	121282	51016	2.40%
2025-03-21	43.19	42.15	-1.15	-2.66%	42.14	43.55	127215	54361	2.52%
2025-03-20	44.10	43.30	-0.83	-1.88%	43.23	44.17	133322	58202	2.64%
2025-03-19	44.77	44.13	-1.02	-2.26%	44.00	44.77	157491	69727	3.12%
2025-03-18	45.27	45.15	0.02	0.04%	45.07	46.36	163854	74860	3.24%
2025-03-17	45.86	45.13	-0.21	-0.46%	44.69	45.86	135742	61384	2.69%
2025-03-14	44.97	45.34	0.24	0.53%	43.70	45.77	214342	96025	4.24%
2025-03-13	46.00	45.10	-1.24	-2.68%	44.75	46.99	222975	101803	4.41%
2025-03-12	46.23	46.34	0.10	0.22%	45.79	47.46	270114	125628	5.34%
2025-03-11	45.79	46.24	1.45	3.24%	45.50	48.00	321148	149458	6.35%
2025-03-10	44.28	44.79	0.60	1.36%	44.19	45.19	161757	72504	3.20%
2025-03-07	45.30	44.19	-1.78	-3.87%	43.85	45.30	255836	113822	5.06%
2025-03-06	45.45	45.97	0.95	2.11%	45.11	46.58	278198	127467	5.50%
2025-03-05	46.00	45.02	-1.44	-3.10%	44.40	46.00	270235	121627	5.35%
2025-03-04	47.36	46.46	-2.03	-4.19%	45.14	47.50	443760	203866	8.78%
2025-03-03	45.60	48.49	3.50	7.78%	45.60	49.50	579467	279001	11.47%
2025-02-28	45.00	44.99	-0.26	-0.57%	44.56	47.50	430433	198942	8.52%
2025-02-27	43.79	45.25	1.70	3.90%	43.79	46.64	425444	191927	8.42%
2025-02-26	42.82	43.55	0.86	2.01%	42.82	44.30	216611	94456	4.29%
2025-02-25	43.30	42.69	-1.48	-3.35%	42.50	44.01	229206	99260	4.54%
2025-02-24	44.31	44.17	-0.60	-1.34%	43.39	45.10	236861	104292	4.69%
2025-02-21	43.35	44.77	1.44	3.32%	43.20	45.53	330354	147354	6.54%
2025-02-20	43.99	43.33	-0.46	-1.05%	42.83	44.00	171131	73967	3.39%
2025-02-19	42.80	43.79	0.17	0.39%	42.36	43.79	251069	108404	4.97%
2025-02-18	42.40	43.62	1.54	3.66%	42.40	45.02	426637	187699	8.44%
2025-02-17	43.20	42.08	-0.80	-1.87%	41.82	43.42	202374	85541	4.00%
2025-02-14	41.80	42.88	0.75	1.78%	41.61	43.65	218190	93131	4.32%
2025-02-13	41.28	42.13	0.81	1.96%	41.10	43.75	316540	135266	6.26%
2025-02-12	39.75	41.32	1.26	3.15%	39.70	41.57	202521	82471	4.01%
2025-02-11	40.43	40.06	-0.34	-0.84%	39.51	40.55	106581	42580	2.11%
2025-02-10	40.11	40.40	0.03	0.07%	39.72	40.49	135223	54240	2.68%
2025-02-07	39.90	40.37	0.39	0.98%	39.57	40.75	204681	82395	4.05%
2025-02-06	36.92	39.98	2.93	7.91%	36.80	40.19	222141	86540	4.40%
2025-02-05	36.90	37.05	0.15	0.41%	36.80	37.35	58750	21779	1.16%
2025-01-27	38.00	36.90	-0.75	-1.99%	36.90	38.13	81241	30333	1.61%
2025-01-24	37.18	37.65	0.46	1.24%	36.97	37.90	72258	27113	1.43%
2025-01-23	38.00	37.19	-0.18	-0.48%	37.19	38.76	94614	35968	1.87%
2025-01-22	37.60	37.37	-0.38	-1.01%	37.21	37.70	63136	23617	1.25%
2025-01-21	38.60	37.75	-0.61	-1.59%	37.56	38.79	70321	26607	1.39%
2025-01-20	38.33	38.36	0.48	1.27%	38.20	39.13	84996	32722	1.68%
2025-01-17	37.90	37.88	-0.60	-1.56%	37.33	38.45	109879	41612	2.17%
2025-01-16	38.80	38.48	-0.15	-0.39%	38.08	39.43	81710	31663	1.62%
2025-01-15	38.98	38.63	-0.21	-0.54%	38.40	39.07	83135	32188	1.65%
2025-01-14	37.19	38.84	1.59	4.27%	36.96	38.94	123184	47010	2.44%
2025-01-13	36.40	37.25	0.67	1.83%	36.20	37.61	88436	32864	1.75%
2025-01-10	37.69	36.58	-1.11	-2.95%	36.58	38.01	68953	25699	1.36%
2025-01-09	37.37	37.69	0.06	0.16%	37.28	38.08	74859	28307	1.48%
2025-01-08	37.94	37.63	-0.46	-1.21%	36.30	37.94	102149	38003	2.02%
2025-01-07	37.60	38.09	0.48	1.28%	37.29	38.09	77274	29248	1.53%
2025-01-06	37.50	37.61	0.21	0.56%	37.16	38.08	85471	32153	1.69%
2025-01-03	38.86	37.40	-1.49	-3.83%	37.24	39.12	103600	39577	2.05%
2025-01-02	40.28	38.89	-1.39	-3.45%	38.36	40.50	117252	46219	2.32%
2024-12-31	42.11	40.28	-1.83	-4.35%	40.11	42.22	116369	47638	2.30%
2024-12-30	41.51	42.11	0.41	0.98%	41.30	42.20	88158	36944	1.74%
2024-12-27	41.23	41.70	0.40	0.97%	41.10	42.16	97323	40649	1.93%
2024-12-26	41.10	41.30	0.01	0.02%	41.10	41.94	82074	34093	1.62%