崇达技术

002815
🏛️ 中国 →
14.78
最后更新: 2025-09-26
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
2023-12-29 9.33 9.60 9.31 9.58 9.8M
2023-12-28 9.19 9.39 9.14 9.34 6.9M
2023-12-27 9.06 9.22 9.05 9.19 6.7M
2023-12-26 9.24 9.24 9.01 9.06 7.2M
2023-12-25 9.20 9.28 9.17 9.23 5.8M
2023-12-22 9.31 9.35 9.17 9.21 7.3M
2023-12-21 9.31 9.43 9.18 9.36 8.2M
2023-12-20 9.48 9.54 9.34 9.35 6.5M
2023-12-19 9.38 9.60 9.33 9.48 9.5M
2023-12-18 9.56 9.56 9.35 9.38 7.1M
2023-12-15 9.66 9.72 9.55 9.57 7.0M
2023-12-14 9.72 9.82 9.65 9.66 5.5M
2023-12-13 9.80 9.85 9.69 9.70 6.1M
2023-12-12 9.82 9.86 9.75 9.83 6.1M
2023-12-11 9.70 9.84 9.50 9.83 10.5M
2023-12-08 9.67 9.91 9.62 9.74 12.5M
2023-12-07 9.64 9.70 9.56 9.66 7.5M
2023-12-06 9.60 9.73 9.56 9.64 7.9M
2023-12-05 9.85 9.92 9.62 9.63 12.0M
2023-12-04 10.02 10.05 9.90 9.92 7.1M
2023-12-01 9.96 10.05 9.77 10.03 10.4M
2023-11-30 10.20 10.20 9.90 9.96 14.3M
2023-11-29 10.23 10.35 10.19 10.20 9.9M
2023-11-28 10.18 10.38 10.16 10.24 10.5M
2023-11-27 10.15 10.28 10.10 10.21 7.5M
2023-11-24 10.36 10.36 10.12 10.18 7.7M
2023-11-23 10.20 10.38 10.12 10.36 7.7M
2023-11-22 10.32 10.33 10.15 10.18 8.2M
2023-11-21 10.51 10.54 10.29 10.32 11.1M
2023-11-20 10.53 10.60 10.43 10.51 9.9M
2023-11-17 10.35 10.78 10.32 10.54 15.1M
2023-11-16 10.44 10.52 10.38 10.38 5.5M
2023-11-15 10.61 10.65 10.43 10.48 8.1M
2023-11-14 10.40 10.59 10.34 10.51 8.4M
2023-11-13 10.37 10.53 10.36 10.42 7.5M
2023-11-10 10.25 10.43 10.21 10.36 7.7M
2023-11-09 10.36 10.52 10.25 10.30 7.1M
2023-11-08 10.47 10.49 10.32 10.40 8.8M
2023-11-07 10.38 10.52 10.31 10.48 10.6M
2023-11-06 10.15 10.43 10.14 10.38 11.9M
2023-11-03 9.79 10.13 9.78 10.11 14.7M
2023-11-02 10.01 10.06 9.76 9.79 11.1M
2023-11-01 10.06 10.11 9.97 10.00 10.3M
2023-10-31 10.10 10.21 10.01 10.08 9.1M
2023-10-30 9.80 10.17 9.71 10.14 15.9M
2023-10-27 9.78 9.91 9.60 9.84 17.6M
2023-10-26 9.74 9.92 9.65 9.90 12.1M
2023-10-25 9.75 9.95 9.72 9.81 11.8M
2023-10-24 9.80 9.92 9.66 9.78 15.6M
2023-10-23 9.88 10.04 9.70 9.77 10.8M
2023-10-20 10.06 10.29 9.88 9.93 13.4M
2023-10-19 10.10 10.48 10.08 10.09 16.6M
2023-10-18 10.23 10.37 10.07 10.19 21.5M
2023-10-17 11.11 11.12 10.31 10.31 26.6M
2023-10-16 11.74 11.79 11.41 11.45 7.2M
2023-10-13 11.68 11.90 11.60 11.80 5.9M
2023-10-12 11.75 11.83 11.65 11.74 4.7M
2023-10-11 11.50 11.77 11.50 11.70 7.1M
2023-10-10 11.38 11.54 11.38 11.53 5.1M
2023-10-09 11.30 11.41 11.23 11.38 6.2M
2023-09-28 11.03 11.39 10.95 11.31 6.5M
2023-09-27 11.05 11.11 10.95 10.95 4.7M
2023-09-26 11.25 11.26 11.03 11.07 4.6M
2023-09-25 11.35 11.42 11.21 11.26 4.0M
2023-09-22 10.90 11.35 10.90 11.35 6.2M
2023-09-21 10.91 11.06 10.89 11.00 3.6M
2023-09-20 11.00 11.13 10.92 10.96 4.0M
2023-09-19 11.18 11.19 10.94 11.00 4.4M
2023-09-18 11.16 11.28 11.06 11.22 5.1M
2023-09-15 11.28 11.36 11.10 11.24 5.6M
2023-09-14 11.36 11.37 11.13 11.23 7.2M
2023-09-13 11.50 11.61 11.30 11.36 12.8M
2023-09-12 11.58 11.93 11.50 11.79 11.2M
2023-09-11 11.61 11.66 11.48 11.56 5.0M
2023-09-08 11.56 11.59 11.46 11.52 3.3M
2023-09-07 11.73 11.79 11.45 11.46 5.8M
2023-09-06 11.35 11.82 11.32 11.79 7.7M
2023-09-05 11.42 11.65 11.40 11.56 6.8M
2023-09-04 11.30 11.41 11.25 11.40 4.2M
2023-09-01 11.19 11.37 11.19 11.29 4.2M
2023-08-31 11.13 11.26 11.04 11.24 5.9M
2023-08-30 10.86 11.22 10.85 11.13 7.4M
2023-08-29 10.51 10.89 10.51 10.83 5.6M
2023-08-28 10.99 11.07 10.45 10.49 6.3M
2023-08-25 10.60 10.67 10.40 10.43 4.7M
2023-08-24 10.65 10.81 10.57 10.69 4.0M
2023-08-23 10.83 10.83 10.56 10.57 4.5M
2023-08-22 10.94 10.98 10.58 10.84 7.0M
2023-08-21 11.03 11.12 10.82 10.83 4.9M
2023-08-18 11.23 11.29 11.01 11.02 3.5M
2023-08-17 11.10 11.26 11.03 11.23 3.0M
2023-08-16 11.28 11.30 11.14 11.16 2.9M
2023-08-15 11.37 11.47 11.20 11.28 3.7M
2023-08-14 11.25 11.50 11.23 11.36 4.3M
2023-08-11 11.66 11.69 11.39 11.41 3.8M
2023-08-10 11.67 11.71 11.58 11.65 2.8M
2023-08-09 11.80 11.83 11.62 11.64 3.9M
2023-08-08 11.92 12.04 11.80 11.85 4.3M
2023-08-07 12.04 12.13 11.93 11.98 4.0M
2023-08-04 11.98 12.15 11.95 12.06 4.6M
2023-08-03 12.00 12.07 11.92 11.98 3.4M
2023-08-02 12.03 12.14 11.92 12.05 4.2M
2023-08-01 11.96 12.10 11.84 12.05 5.6M
2023-07-31 12.05 12.20 11.92 11.97 6.0M
2023-07-28 12.00 12.09 11.83 12.06 4.7M
2023-07-27 12.13 12.20 12.03 12.04 4.8M
2023-07-26 12.30 12.36 12.12 12.14 4.4M
2023-07-25 12.34 12.48 12.25 12.38 5.6M
2023-07-24 11.94 12.52 11.94 12.25 6.7M
2023-07-21 12.21 12.38 12.00 12.03 5.7M
2023-07-20 12.62 12.62 12.19 12.22 7.0M
2023-07-19 12.74 12.80 12.50 12.57 6.7M
2023-07-18 12.84 12.99 12.75 12.78 6.6M
2023-07-17 12.79 12.91 12.65 12.89 6.1M
2023-07-14 12.75 12.90 12.71 12.79 7.1M
2023-07-13 12.60 12.79 12.56 12.75 7.3M
2023-07-12 12.67 12.83 12.43 12.48 6.5M
2023-07-11 12.38 12.73 12.31 12.70 8.4M
2023-07-10 12.57 12.65 12.33 12.40 6.2M
2023-07-07 12.60 12.68 12.38 12.57 8.5M
2023-07-06 12.30 12.83 12.30 12.66 11.1M
2023-07-05 12.49 12.55 12.36 12.40 5.5M
2023-07-04 12.22 12.48 12.18 12.44 6.9M
2023-07-03 12.44 12.52 12.25 12.26 8.0M
2023-06-30 11.92 12.49 11.90 12.45 11.0M
2023-06-29 11.58 11.97 11.57 11.92 5.4M
2023-06-28 11.83 11.90 11.31 11.64 6.3M
2023-06-27 11.83 11.90 11.68 11.83 4.3M
2023-06-26 11.95 12.04 11.68 11.75 7.4M
2023-06-21 12.50 12.50 12.10 12.12 7.4M
2023-06-20 12.54 12.62 12.35 12.50 8.9M
2023-06-19 12.49 12.49 12.24 12.40 7.5M
2023-06-16 12.17 12.43 12.07 12.35 6.9M
2023-06-15 12.25 12.35 12.14 12.19 5.7M
2023-06-14 12.36 12.44 12.18 12.29 6.8M
2023-06-13 12.27 12.39 12.16 12.38 6.4M
2023-06-12 12.10 12.38 12.01 12.27 6.7M
2023-06-09 11.95 12.13 11.82 12.09 5.2M
2023-06-08 12.14 12.18 11.84 11.93 4.8M
2023-06-07 12.10 12.19 11.91 12.13 4.4M
2023-06-06 12.22 12.34 11.93 11.96 6.0M
2023-06-05 12.21 12.39 12.21 12.23 5.7M
2023-06-02 12.37 12.38 12.17 12.19 7.7M
2023-06-01 12.40 12.47 12.22 12.31 9.5M
2023-05-31 12.33 12.49 12.25 12.46 9.5M
2023-05-30 12.07 12.24 11.91 12.23 7.6M
2023-05-29 11.98 12.34 11.98 12.19 10.3M
2023-05-26 11.68 11.95 11.65 11.91 6.8M
2023-05-25 11.60 11.91 11.51 11.73 7.7M
2023-05-24 11.44 11.72 11.34 11.58 5.6M
2023-05-23 11.67 11.70 11.52 11.52 4.5M
2023-05-22 11.72 11.82 11.58 11.66 4.8M
2023-05-19 11.50 11.76 11.45 11.72 8.9M
2023-05-18 11.54 11.76 11.51 11.72 8.2M
2023-05-17 11.32 11.49 11.24 11.47 5.0M
2023-05-16 11.42 11.43 11.23 11.38 4.7M
2023-05-15 11.33 11.42 11.16 11.42 5.0M
2023-05-12 11.53 11.57 11.25 11.29 4.9M
2023-05-11 11.69 11.69 11.45 11.52 5.2M
2023-05-10 11.50 11.67 11.43 11.56 5.8M
2023-05-09 11.59 11.96 11.40 11.56 8.4M
2023-05-08 11.41 11.62 11.32 11.56 6.7M
2023-05-05 11.77 11.79 11.27 11.35 10.5M
2023-05-04 11.98 12.07 11.63 11.82 8.5M
2023-04-28 11.81 12.06 11.73 12.05 8.8M
2023-04-27 11.87 12.08 11.60 11.82 8.5M
2023-04-26 12.11 12.17 11.62 11.80 10.4M
2023-04-25 12.58 12.67 12.05 12.17 11.4M
2023-04-24 12.56 13.20 12.51 12.66 14.5M
2023-04-21 13.25 13.28 12.48 12.59 17.3M
2023-04-20 12.95 13.30 12.90 13.18 17.7M
2023-04-19 12.70 13.35 12.68 12.90 18.2M
2023-04-18 12.70 12.83 12.48 12.73 12.7M
2023-04-17 12.64 12.75 12.43 12.55 10.1M
2023-04-14 12.37 12.85 12.18 12.71 12.3M
2023-04-13 12.85 12.86 12.34 12.40 13.0M
2023-04-12 12.70 12.89 12.52 12.88 11.8M
2023-04-11 12.62 12.88 12.47 12.61 16.5M
2023-04-10 12.73 13.23 12.71 12.78 20.2M
2023-04-07 13.84 13.84 12.79 12.85 30.1M
2023-04-06 12.88 13.73 12.81 13.60 28.1M
2023-04-04 12.78 13.12 12.60 12.88 16.4M
2023-04-03 12.71 12.96 12.48 12.87 11.9M
2023-03-31 12.53 12.71 12.28 12.63 9.9M
2023-03-30 12.84 12.87 12.38 12.55 14.7M
2023-03-29 12.61 13.07 12.60 12.84 16.2M
2023-03-28 13.26 13.33 12.65 12.72 23.7M
2023-03-27 13.50 14.12 13.04 13.27 39.5M
2023-03-24 12.86 13.55 12.41 13.25 42.4M
2023-03-23 12.79 13.11 12.56 12.90 29.9M
2023-03-22 12.00 12.98 11.90 12.85 45.4M
2023-03-21 11.41 12.08 11.35 11.97 22.9M
2023-03-20 11.35 11.51 11.28 11.42 6.5M
2023-03-17 11.09 11.43 11.06 11.30 6.9M
2023-03-16 11.07 11.21 11.00 11.04 4.9M
2023-03-15 11.17 11.43 11.12 11.15 7.6M
2023-03-14 11.15 11.18 10.86 11.09 5.8M
2023-03-13 11.18 11.30 11.06 11.20 4.6M
2023-03-10 11.41 11.52 11.28 11.32 6.6M
2023-03-09 11.25 11.59 11.20 11.49 12.2M
2023-03-08 10.94 11.23 10.92 11.23 6.6M
2023-03-07 11.31 11.37 10.97 10.97 8.2M
2023-03-06 11.40 11.46 11.30 11.35 6.5M
2023-03-03 11.53 11.56 11.29 11.44 8.1M
2023-03-02 11.38 11.55 11.36 11.38 5.5M
2023-03-01 11.24 11.47 11.18 11.37 8.1M
2023-02-28 11.21 11.42 11.16 11.23 7.3M
2023-02-27 11.38 11.39 11.13 11.18 5.4M
2023-02-24 11.42 11.54 11.35 11.42 3.6M
2023-02-23 11.44 11.51 11.34 11.41 4.2M
2023-02-22 11.37 11.47 11.29 11.44 4.0M
2023-02-21 11.35 11.58 11.27 11.39 5.5M
2023-02-20 11.25 11.38 11.08 11.36 4.8M
2023-02-17 11.40 11.45 11.15 11.18 6.5M
2023-02-16 11.64 11.73 11.22 11.36 10.5M
2023-02-15 11.47 11.72 11.44 11.67 8.0M
2023-02-14 11.40 11.56 11.36 11.47 7.2M
2023-02-13 11.29 11.44 11.24 11.40 7.3M
2023-02-10 11.22 11.47 11.19 11.28 10.3M
2023-02-09 10.86 11.30 10.79 11.26 9.9M
2023-02-08 10.99 11.05 10.84 10.87 3.6M
2023-02-07 10.90 10.97 10.86 10.96 4.3M
2023-02-06 10.86 10.97 10.80 10.85 4.2M
2023-02-03 10.89 10.95 10.68 10.91 6.1M
2023-02-02 10.87 10.97 10.83 10.88 6.1M
2023-02-01 10.71 10.88 10.71 10.86 5.7M
2023-01-31 10.62 10.70 10.60 10.67 3.6M
2023-01-30 10.68 10.74 10.63 10.67 5.0M
2023-01-20 10.59 10.64 10.51 10.57 4.4M
2023-01-19 10.42 10.57 10.35 10.55 5.0M
2023-01-18 10.45 10.83 10.38 10.41 7.7M
2023-01-17 10.30 10.44 10.28 10.39 3.7M
2023-01-16 10.19 10.34 10.16 10.30 4.1M
2023-01-13 10.16 10.20 10.10 10.15 2.3M
2023-01-12 10.08 10.18 10.04 10.16 3.0M
2023-01-11 10.15 10.24 10.07 10.08 3.4M
2023-01-10 10.18 10.25 10.13 10.15 4.0M
2023-01-09 10.20 10.32 10.16 10.18 4.6M
2023-01-06 10.18 10.36 10.16 10.18 6.4M
2023-01-05 10.14 10.24 10.07 10.21 3.7M
2023-01-04 10.13 10.18 10.02 10.12 3.5M
2023-01-03 9.87 10.16 9.84 10.11 5.6M