崇德科技

301548
🏛️ 中国 →
50.40
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 44.69 44.96 43.48 43.52 0.7M
2024-12-30 44.12 45.38 43.57 44.69 0.9M
2024-12-27 44.99 45.00 44.20 44.40 0.7M
2024-12-26 43.90 45.24 43.60 44.99 1.2M
2024-12-25 43.86 44.80 43.66 43.90 0.6M
2024-12-24 43.90 44.86 43.30 44.25 0.8M
2024-12-23 44.99 45.11 43.11 43.11 1.0M
2024-12-20 44.86 45.45 44.36 45.09 0.7M
2024-12-19 43.90 44.78 43.60 44.43 0.7M
2024-12-18 44.70 44.88 44.13 44.47 0.6M
2024-12-17 45.88 45.88 44.47 44.60 0.7M
2024-12-16 45.75 46.22 44.88 45.32 1.0M
2024-12-13 48.04 48.04 45.81 45.81 1.8M
2024-12-12 48.60 48.85 47.60 48.00 1.6M
2024-12-11 48.56 49.80 47.63 49.16 2.6M
2024-12-10 50.27 52.09 48.91 49.19 4.6M
2024-12-09 46.87 49.74 46.49 49.74 2.8M
2024-12-06 47.06 47.66 46.40 46.93 1.0M
2024-12-05 47.08 48.30 46.46 47.30 1.4M
2024-12-04 46.63 49.35 45.58 47.79 2.1M
2024-12-03 46.83 47.95 46.53 47.15 1.0M
2024-12-02 45.84 47.50 45.12 47.22 1.3M
2024-11-29 44.69 45.66 44.31 45.31 0.9M
2024-11-28 44.89 45.47 44.51 44.90 0.6M
2024-11-27 44.88 44.88 43.30 44.82 0.8M
2024-11-26 46.31 46.50 44.50 44.62 0.9M
2024-11-25 46.00 46.48 45.20 46.05 0.8M
2024-11-22 47.59 47.87 46.03 46.03 1.2M
2024-11-21 48.78 49.30 47.52 47.60 1.6M
2024-11-20 48.50 49.50 48.10 49.00 1.9M
2024-11-19 48.27 50.20 46.90 49.31 1.7M
2024-11-18 49.67 49.77 47.77 47.80 1.2M
2024-11-15 49.88 50.99 49.66 49.68 1.6M
2024-11-14 52.58 52.60 50.02 50.51 2.6M
2024-11-13 57.00 58.11 51.35 52.62 5.1M
2024-11-12 54.88 61.28 54.88 56.90 4.4M
2024-11-11 52.64 53.60 52.02 53.16 1.8M
2024-11-08 50.20 54.00 50.20 52.58 2.4M
2024-11-07 50.58 50.58 48.71 50.19 1.0M
2024-11-06 51.16 51.88 49.71 49.95 1.3M
2024-11-05 50.15 51.33 49.78 50.95 1.2M
2024-11-04 47.88 51.68 47.88 50.37 1.1M
2024-11-01 52.47 52.50 47.53 49.13 1.8M
2024-10-31 55.00 55.00 51.30 51.80 2.9M
2024-10-30 50.30 50.30 48.44 49.09 1.2M
2024-10-29 51.21 51.39 50.05 50.30 0.9M
2024-10-28 52.36 52.39 50.39 51.21 1.2M
2024-10-25 51.42 52.38 50.88 51.89 0.9M
2024-10-24 51.23 52.60 51.16 51.27 0.7M
2024-10-23 52.50 52.88 51.35 51.67 1.4M
2024-10-22 53.34 55.47 51.99 53.15 2.1M
2024-10-21 52.43 54.61 51.79 52.96 1.6M
2024-10-18 50.05 52.92 49.80 51.76 1.2M
2024-10-17 50.40 51.87 50.40 50.72 0.9M
2024-10-16 49.94 51.34 49.49 50.19 0.7M
2024-10-15 51.78 53.68 50.46 50.65 1.1M
2024-10-14 50.00 51.98 49.04 51.65 1.5M
2024-10-11 51.33 51.60 47.02 48.88 1.2M
2024-10-10 51.88 53.80 50.90 51.33 1.3M
2024-10-09 56.56 58.82 50.30 50.91 2.1M
2024-10-08 63.00 63.81 55.01 59.68 2.9M
2024-09-30 46.29 53.88 46.21 53.55 2.3M
2024-09-27 42.54 45.65 42.06 44.90 1.2M
2024-09-26 39.72 41.88 39.55 41.84 0.6M
2024-09-25 39.60 40.84 39.51 39.60 0.5M
2024-09-24 37.99 39.43 37.78 39.43 0.6M
2024-09-23 39.07 39.30 37.99 38.19 0.5M
2024-09-20 39.18 39.74 38.70 39.07 0.3M
2024-09-19 39.33 40.39 39.05 39.18 0.4M
2024-09-18 40.39 40.45 38.67 39.18 0.3M
2024-09-13 40.03 40.87 39.99 40.14 0.3M
2024-09-12 42.25 42.29 40.43 40.43 0.4M
2024-09-11 41.81 42.20 41.14 41.93 0.3M
2024-09-10 40.41 42.69 39.82 41.76 0.6M
2024-09-09 40.26 41.11 39.69 40.41 0.4M
2024-09-06 41.05 41.32 40.23 40.23 0.4M
2024-09-05 42.01 42.53 41.15 41.35 0.5M
2024-09-04 42.20 42.98 41.21 42.10 0.5M
2024-09-03 42.51 43.38 42.02 42.30 0.3M
2024-09-02 43.00 44.36 42.70 42.86 0.6M
2024-08-30 42.38 43.91 41.81 43.18 0.6M
2024-08-29 41.50 42.89 41.18 42.38 0.4M
2024-08-28 41.84 41.98 41.32 41.88 0.4M
2024-08-27 42.13 42.49 40.92 41.42 0.7M
2024-08-26 44.00 44.40 41.92 42.12 1.1M
2024-08-23 44.80 45.89 43.51 44.32 0.5M
2024-08-22 45.25 46.09 44.65 44.65 0.3M
2024-08-21 45.52 46.41 44.60 45.24 0.4M
2024-08-20 47.01 47.50 45.75 45.85 0.5M
2024-08-19 46.00 49.07 45.55 47.01 1.4M
2024-08-16 46.07 46.28 45.38 45.70 0.5M
2024-08-15 46.88 47.39 46.04 46.07 0.6M
2024-08-14 47.21 47.65 46.82 46.85 0.3M
2024-08-13 49.38 49.48 46.88 47.67 0.8M
2024-08-12 47.57 50.00 47.00 48.75 1.0M
2024-08-09 47.09 48.28 47.09 47.56 0.5M
2024-08-08 49.04 49.04 47.00 47.09 0.8M
2024-08-07 49.40 50.49 47.58 49.49 1.1M
2024-08-06 48.69 50.58 48.48 49.39 1.2M
2024-08-05 48.10 50.18 47.38 48.75 1.1M
2024-08-02 47.49 51.17 47.35 48.10 1.4M
2024-08-01 47.53 48.78 47.50 47.81 0.7M
2024-07-31 46.14 47.95 45.64 47.82 1.0M
2024-07-30 47.43 47.43 45.70 46.00 1.1M
2024-07-29 47.49 48.50 46.88 47.45 1.1M
2024-07-26 49.40 49.66 46.59 47.59 1.8M
2024-07-25 48.50 50.60 48.37 49.76 1.6M
2024-07-24 48.73 50.26 48.00 49.29 1.3M
2024-07-23 48.60 49.88 47.05 48.84 1.4M
2024-07-22 53.96 53.96 48.61 48.80 2.0M
2024-07-19 51.70 52.97 50.55 52.58 1.7M
2024-07-18 54.56 54.56 51.90 52.67 2.3M
2024-07-17 54.20 56.48 53.00 55.20 2.6M
2024-07-16 53.45 55.00 52.77 54.10 2.1M
2024-07-15 50.11 54.41 49.55 54.07 2.2M
2024-07-12 49.51 50.79 47.87 49.80 1.6M
2024-07-11 51.59 51.69 48.88 50.10 2.1M
2024-07-10 52.60 53.46 50.08 51.00 1.7M
2024-07-09 52.40 53.79 50.84 52.50 1.7M
2024-07-08 53.09 53.48 51.12 52.48 1.2M
2024-07-05 53.20 53.60 49.43 52.50 2.2M
2024-07-04 56.18 56.75 53.53 54.10 2.0M
2024-07-03 55.00 57.99 54.68 56.15 1.8M
2024-07-02 57.17 57.17 54.00 55.72 2.7M
2024-07-01 52.51 56.00 52.51 56.00 3.0M
2024-06-28 55.00 56.98 52.00 53.08 3.2M
2024-06-27 55.80 56.94 54.48 55.70 2.0M
2024-06-26 55.20 56.65 53.70 56.58 3.2M
2024-06-25 56.00 56.64 53.35 55.67 3.8M
2024-06-24 57.48 57.83 54.80 55.50 3.7M
2024-06-21 60.50 61.00 53.10 57.80 5.9M
2024-06-20 63.46 63.46 59.72 61.37 5.2M
2024-06-19 60.38 66.21 59.30 64.90 7.1M
2024-06-18 57.23 61.01 56.10 60.49 5.9M
2024-06-17 49.61 58.41 49.57 57.63 7.7M
2024-06-14 48.04 50.11 46.86 50.11 4.8M
2024-06-13 43.83 49.52 43.70 47.12 5.8M
2024-06-12 38.86 44.88 38.84 44.43 5.2M
2024-06-11 38.76 39.50 37.72 39.28 1.5M
2024-06-07 37.49 39.39 37.24 39.16 2.2M
2024-06-06 39.54 39.92 36.76 37.21 2.5M
2024-06-05 41.39 41.52 38.85 39.06 2.8M
2024-06-04 40.93 43.41 40.35 42.00 3.1M
2024-06-03 40.24 40.98 39.83 40.92 2.4M
2024-05-31 38.99 41.32 38.93 40.24 3.1M
2024-05-30 39.10 40.61 38.70 38.92 2.3M
2024-05-29 39.02 40.59 38.79 39.75 3.1M
2024-05-28 38.28 39.86 37.55 39.71 3.7M
2024-05-27 40.08 40.52 37.85 38.79 4.1M
2024-05-24 44.41 44.63 41.05 41.10 6.1M
2024-05-23 40.60 48.41 40.53 46.21 7.4M
2024-05-22 38.08 41.66 37.83 40.52 4.0M
2024-05-21 36.66 38.39 36.66 38.39 2.2M
2024-05-20 37.59 37.59 36.57 37.03 2.2M
2024-05-17 35.17 37.79 34.94 37.61 3.5M
2024-05-16 35.50 35.50 34.76 34.88 1.1M
2024-05-15 34.40 35.41 34.07 35.20 1.3M
2024-05-14 34.10 34.96 33.80 34.56 0.9M
2024-05-13 34.14 34.19 33.70 33.79 0.8M
2024-05-10 35.16 35.28 34.38 34.45 1.0M
2024-05-09 34.48 35.48 34.48 35.14 1.2M
2024-05-08 35.50 35.50 34.36 34.48 1.5M
2024-05-07 35.88 36.13 35.03 35.50 1.7M
2024-05-06 35.62 36.19 35.37 36.00 1.4M
2024-04-30 35.26 35.51 34.75 35.27 1.5M
2024-04-29 34.86 35.44 34.22 35.44 1.9M
2024-04-26 34.39 34.74 33.86 34.72 2.6M
2024-04-25 32.61 35.85 32.35 34.83 3.4M
2024-04-24 31.66 32.67 31.64 32.61 1.2M
2024-04-23 30.88 31.93 30.88 31.64 1.6M
2024-04-22 33.10 33.24 30.59 31.29 2.9M
2024-04-19 32.61 34.18 32.43 33.48 1.7M
2024-04-18 31.12 33.09 30.94 32.47 1.6M
2024-04-17 29.25 31.17 29.25 31.06 1.3M
2024-04-16 31.03 31.26 28.48 28.83 1.6M
2024-04-15 33.16 33.50 31.12 31.49 1.6M
2024-04-12 33.42 34.28 32.83 32.88 1.2M
2024-04-11 32.08 33.37 31.89 32.70 0.8M
2024-04-10 32.53 32.95 31.80 32.55 0.9M
2024-04-09 32.06 32.73 31.93 32.66 0.7M
2024-04-08 33.10 33.32 31.99 32.01 1.0M
2024-04-03 34.15 34.35 33.04 33.33 1.0M
2024-04-02 34.48 35.72 34.21 34.39 1.4M
2024-04-01 33.70 34.54 33.70 34.40 1.1M
2024-03-29 33.58 34.40 33.24 33.67 1.4M
2024-03-28 32.77 34.40 32.66 33.72 1.2M
2024-03-27 34.07 34.32 32.86 32.88 1.0M
2024-03-26 34.41 34.79 33.63 34.07 1.4M
2024-03-25 35.93 36.72 34.42 34.42 2.0M
2024-03-22 37.60 38.34 35.88 36.07 2.5M
2024-03-21 38.63 41.75 37.47 37.50 3.8M
2024-03-20 37.12 39.58 37.03 39.07 2.4M
2024-03-19 37.23 38.39 36.93 37.59 1.7M
2024-03-18 36.21 38.24 35.52 37.99 2.6M
2024-03-15 34.25 35.93 33.92 35.93 1.7M
2024-03-14 34.32 34.79 33.78 34.24 0.8M
2024-03-13 34.83 35.21 34.16 34.41 1.2M
2024-03-12 34.44 35.28 34.25 35.10 1.2M
2024-03-11 34.01 34.13 33.46 34.10 1.0M
2024-03-08 33.80 34.48 33.59 34.13 0.8M
2024-03-07 35.11 35.52 33.59 33.80 1.6M
2024-03-06 33.45 35.17 33.23 35.16 1.7M
2024-03-05 33.03 34.48 32.71 33.70 1.4M
2024-03-04 33.01 33.33 32.52 33.10 0.9M
2024-03-01 33.06 34.00 33.03 33.21 1.1M
2024-02-29 31.59 33.21 31.39 33.05 1.4M
2024-02-28 35.97 36.14 31.74 31.75 2.5M
2024-02-27 33.70 36.26 33.24 35.97 1.8M
2024-02-26 33.25 34.93 33.24 33.90 1.8M
2024-02-23 31.61 33.10 31.38 32.75 1.5M
2024-02-22 29.78 31.58 29.78 31.48 1.2M
2024-02-21 29.63 31.12 29.59 30.21 1.3M
2024-02-20 29.62 30.18 29.07 30.08 0.8M
2024-02-19 29.55 30.39 29.31 29.76 1.4M
2024-02-08 26.21 29.92 25.60 29.37 2.0M
2024-02-07 26.54 27.23 25.72 26.21 1.6M
2024-02-06 24.76 27.42 23.41 26.62 1.6M
2024-02-05 26.84 27.10 23.85 25.30 1.5M
2024-02-02 29.03 29.64 26.61 27.37 1.2M
2024-02-01 30.03 30.25 28.97 29.19 1.0M
2024-01-31 31.37 31.67 29.66 29.92 1.0M
2024-01-30 32.32 32.69 31.49 31.61 0.9M
2024-01-29 33.90 34.31 32.69 32.86 0.9M
2024-01-26 33.79 34.26 32.88 33.21 1.0M
2024-01-25 33.10 34.12 32.67 34.02 1.1M
2024-01-24 32.99 33.78 32.11 33.08 0.8M
2024-01-23 32.95 32.97 31.86 32.87 1.4M
2024-01-22 35.76 35.82 32.75 33.03 1.2M
2024-01-19 36.84 36.99 35.52 35.76 0.8M
2024-01-18 37.24 37.43 36.16 36.84 0.7M
2024-01-17 38.62 38.76 37.15 37.30 0.6M
2024-01-16 39.45 39.46 38.21 38.76 0.7M
2024-01-15 39.26 39.46 38.41 39.46 0.8M
2024-01-12 39.88 40.33 39.19 39.26 0.7M
2024-01-11 39.03 40.06 39.03 39.95 0.6M
2024-01-10 39.74 40.28 39.02 39.31 0.8M
2024-01-09 40.02 41.30 39.78 40.01 1.0M
2024-01-08 40.50 40.90 39.99 39.99 0.7M
2024-01-05 41.12 41.70 40.35 40.60 0.9M
2024-01-04 41.86 41.86 41.04 41.12 1.0M
2024-01-03 43.64 43.90 41.52 41.99 2.3M
2024-01-02 42.24 45.83 42.24 44.22 2.7M