崇达技术（002815）历史行情

以下为崇达技术近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	22.380	21.620	22.750	20.750	-0.890	-3.954%	7,092.06万	15.32亿	9.126%
2026-10-08	23.410	22.510	24.200	22.370	-0.500	-2.173%	60.44万	0.00亿	0.000%
2026-10-07	24.200	23.010	24.350	23.010	-1.430	-5.851%	6,517.23万	15.40亿	8.386%
2026-10-06	24.200	23.010	24.350	23.010	-1.430	-5.851%	6,517.23万	15.40亿	8.386%
2026-10-05	24.200	23.010	24.350	23.010	-1.430	-5.851%	6,517.23万	15.40亿	8.386%
2026-10-02	24.200	23.010	24.350	23.010	-1.430	-5.851%	6,517.23万	15.40亿	8.386%
2026-10-01	24.200	23.010	24.350	23.010	-1.430	-5.851%	6,517.23万	15.40亿	8.386%
2026-09-30	24.200	23.010	24.350	23.010	-1.430	-5.851%	65.17万	0.00亿	0.000%
2026-09-29	21.840	24.440	24.440	21.840	2.220	9.991%	81.60万	0.00亿	0.000%
2026-09-28	23.800	22.220	23.880	22.050	-1.610	-6.756%	59.71万	0.00亿	0.000%
2026-09-27	24.690	23.830	24.850	23.800	-1.030	-4.143%	6,356.22万	15.35亿	8.179%
2026-09-24	24.690	23.830	24.850	23.800	-1.030	-4.143%	63.56万	0.00亿	0.000%
2026-09-23	25.150	24.860	25.700	24.500	-0.530	-2.087%	68.48万	0.00亿	0.000%
2026-09-22	24.270	25.390	26.260	24.140	1.510	6.323%	92.34万	0.00亿	0.000%
2026-09-21	23.400	23.880	24.140	23.170	0.480	2.051%	75.02万	0.00亿	0.000%
2026-09-18	24.000	23.400	24.970	23.090	-0.370	-1.557%	141.64万	0.00亿	0.000%
2026-09-17	23.260	23.770	24.730	23.020	0.390	1.668%	112.46万	0.00亿	0.000%
2026-09-16	21.610	23.380	23.730	21.320	1.720	7.941%	112.13万	0.00亿	0.000%
2026-09-15	21.120	21.660	22.070	20.880	0.540	2.557%	112.54万	0.00亿	0.000%
2026-09-14	19.650	21.120	21.330	19.020	1.040	5.179%	154.14万	0.00亿	0.000%
2026-09-11	18.090	20.080	20.080	17.880	1.830	10.027%	104.66万	0.00亿	0.000%
2026-09-10	18.000	18.250	18.620	17.490	0.190	1.052%	101.51万	0.00亿	0.000%
2026-09-09	17.670	18.060	18.630	17.170	0.980	5.738%	134.30万	0.00亿	0.000%
2026-09-08	17.110	17.080	17.610	16.950	1.070	6.683%	198.56万	0.00亿	0.000%
2026-09-07	14.840	16.010	16.010	14.690	1.460	10.034%	85.40万	0.00亿	0.000%
2026-09-04	14.730	14.550	14.980	14.400	-0.140	-0.953%	28.46万	0.00亿	0.000%
2026-09-03	14.620	14.690	14.870	14.230	0.210	1.450%	29.86万	0.00亿	0.000%
2026-09-02	14.340	14.480	14.620	14.230	-0.020	-0.138%	27.78万	0.00亿	0.000%
2026-09-01	14.710	14.500	14.710	14.260	-0.250	-1.695%	31.47万	0.00亿	0.000%
2026-08-31	14.350	14.750	14.940	14.300	0.060	0.408%	39.15万	0.00亿	0.000%
2026-08-28	14.270	14.690	15.050	14.160	0.350	2.441%	49.14万	0.00亿	0.000%
2026-08-27	13.690	14.340	14.480	13.650	0.690	5.055%	45.69万	0.00亿	0.000%
2026-08-26	13.470	13.650	13.780	13.030	0.210	1.563%	35.43万	0.00亿	0.000%
2026-08-25	13.190	13.440	13.500	13.030	0.080	0.599%	28.55万	0.00亿	0.000%
2026-08-24	13.860	13.360	13.900	13.000	-0.460	-3.329%	49.10万	0.00亿	0.000%
2026-08-21	12.850	13.820	14.220	12.830	0.890	6.883%	74.68万	0.00亿	0.000%
2026-08-20	13.500	12.930	13.520	12.830	-0.210	-1.598%	32.60万	0.00亿	0.000%
2026-08-19	14.000	13.140	14.100	13.060	-1.290	-8.940%	51.42万	0.00亿	0.000%
2026-08-18	13.500	14.430	14.720	13.390	0.890	6.573%	79.21万	0.00亿	0.000%
2026-08-17	13.020	13.540	13.550	12.990	0.510	3.914%	30.81万	0.00亿	0.000%
2026-08-14	12.940	13.030	13.050	12.760	0.270	2.116%	24.23万	0.00亿	0.000%
2026-08-13	13.230	12.760	13.300	12.760	-0.320	-2.446%	30.69万	0.00亿	0.000%
2026-08-12	12.800	13.080	13.140	12.760	0.210	1.632%	23.96万	0.00亿	0.000%
2026-08-11	12.850	12.870	13.060	12.630	0.000	0.000%	26.09万	0.00亿	0.000%
2026-08-10	13.210	12.870	13.270	12.650	-0.210	-1.606%	37.74万	0.00亿	0.000%
2026-08-07	12.440	13.080	13.200	12.360	0.640	5.145%	54.68万	0.00亿	0.000%
2026-08-06	12.170	12.440	12.610	12.040	0.130	1.056%	40.59万	0.00亿	0.000%
2026-08-05	11.810	12.310	12.430	11.750	0.400	3.359%	43.20万	0.00亿	0.000%
2026-08-04	11.490	11.910	11.960	11.430	0.540	4.749%	33.17万	0.00亿	0.000%
2026-08-03	11.090	11.370	11.440	11.030	0.220	1.973%	25.68万	0.00亿	0.000%
2026-07-31	11.400	11.150	11.700	11.150	0.370	3.432%	48.01万	0.00亿	0.000%
2026-07-30	11.220	10.780	11.380	10.700	-0.610	-5.356%	37.31万	0.00亿	0.000%
2026-07-29	11.400	11.390	11.500	10.920	-0.050	-0.437%	38.28万	0.00亿	0.000%
2026-07-28	11.790	11.440	12.030	11.370	-0.620	-5.141%	36.54万	0.00亿	0.000%
2026-07-27	11.600	12.060	12.060	11.400	0.410	3.519%	36.63万	0.00亿	0.000%
2026-07-24	11.840	11.650	12.050	11.590	-0.470	-3.878%	32.56万	0.00亿	0.000%
2026-07-23	12.030	12.120	12.650	11.840	0.150	1.253%	52.83万	0.00亿	0.000%
2026-07-22	12.100	11.970	12.540	11.900	-0.550	-4.393%	56.58万	0.00亿	0.000%
2026-07-21	11.820	12.520	12.560	11.120	0.170	1.377%	82.54万	0.00亿	0.000%
2026-07-20	13.480	12.350	13.710	12.350	-1.370	-9.985%	52.29万	0.00亿	0.000%
2026-07-17	15.050	13.720	15.240	13.720	-1.520	-9.974%	64.94万	0.00亿	0.000%
2026-07-16	14.880	15.240	16.370	14.810	-0.170	-1.103%	77.71万	0.00亿	0.000%
2026-07-15	17.170	15.410	17.200	15.180	-1.440	-8.546%	86.20万	0.00亿	0.000%
2026-07-14	16.860	16.850	17.300	15.890	0.160	0.959%	84.30万	0.00亿	0.000%
2026-07-13	17.910	16.690	18.500	16.560	-1.390	-7.688%	115.59万	0.00亿	0.000%
2026-07-10	17.700	18.080	18.870	17.680	0.930	5.423%	175.19万	0.00亿	0.000%
2026-07-09	15.630	17.150	17.150	15.630	1.560	10.006%	78.96万	0.00亿	0.000%
2026-07-08	15.510	15.590	16.080	15.030	0.110	0.711%	51.32万	0.00亿	0.000%
2026-07-07	16.090	15.480	16.250	15.310	-0.880	-5.379%	59.05万	0.00亿	0.000%
2026-07-06	15.050	16.360	16.360	15.020	1.490	10.020%	77.81万	0.00亿	0.000%
2026-07-03	15.130	14.870	15.400	14.780	-0.380	-2.492%	43.40万	0.00亿	0.000%
2026-07-02	15.580	15.250	15.960	15.110	-0.870	-5.397%	41.44万	0.00亿	0.000%
2026-07-01	16.580	16.120	16.810	15.700	-0.470	-2.833%	58.46万	0.00亿	0.000%
2026-06-30	15.850	16.590	16.700	15.090	0.680	4.274%	59.58万	0.00亿	0.000%
2026-06-29	17.540	15.910	17.750	15.910	-1.770	-10.011%	74.35万	0.00亿	0.000%
2026-06-26	18.330	17.680	18.450	17.400	-1.050	-5.606%	61.06万	0.00亿	0.000%
2026-06-25	18.200	18.730	18.750	17.370	0.720	3.998%	76.56万	0.00亿	0.000%
2026-06-24	17.440	18.010	18.150	17.400	0.230	1.294%	63.43万	0.00亿	0.000%
2026-06-23	19.120	17.780	19.270	17.510	-1.680	-8.633%	97.50万	0.00亿	0.000%
2026-06-22	20.200	19.460	20.350	18.960	-0.260	-1.318%	92.90万	0.00亿	0.000%
2026-06-18	19.600	19.720	19.990	19.370	-0.420	-2.085%	86.38万	0.00亿	0.000%
2026-06-17	19.220	20.140	20.700	19.060	0.790	4.083%	125.39万	0.00亿	0.000%
2026-06-16	19.060	19.350	19.630	18.850	0.480	2.544%	143.52万	0.00亿	0.000%
2026-06-15	17.050	18.870	18.870	17.050	1.720	10.029%	67.03万	0.00亿	0.000%
2026-06-12	18.000	17.150	18.830	16.950	-0.580	-3.271%	102.74万	0.00亿	0.000%
2026-06-11	17.040	17.730	18.180	16.610	0.240	1.372%	89.52万	0.00亿	0.000%
2026-06-10	17.900	17.490	18.480	17.070	-0.770	-4.217%	85.00万	0.00亿	0.000%
2026-06-09	17.600	18.260	18.370	17.350	1.060	6.163%	108.30万	0.00亿	0.000%
2026-06-08	16.300	17.200	18.090	16.300	-0.570	-3.208%	97.08万	0.00亿	0.000%
2026-06-05	17.640	17.770	18.490	17.120	-0.040	-0.225%	140.42万	0.00亿	0.000%
2026-06-04	16.600	17.810	18.000	16.550	0.820	4.826%	138.74万	0.00亿	0.000%
2026-06-03	16.600	16.990	17.490	16.160	0.500	3.032%	108.16万	0.00亿	0.000%
2026-06-02	16.410	16.490	17.140	16.340	-0.090	-0.543%	79.53万	0.00亿	0.000%
2026-06-01	16.550	16.580	17.280	16.460	0.080	0.485%	85.27万	0.00亿	0.000%
2026-05-29	17.010	16.500	17.570	16.300	-0.550	-3.226%	90.78万	0.00亿	0.000%
2026-05-28	16.570	17.050	17.080	16.320	0.410	2.464%	74.82万	0.00亿	0.000%
2026-05-27	16.870	16.640	17.150	16.300	-0.310	-1.829%	56.64万	0.00亿	0.000%
2026-05-26	16.820	16.950	17.250	16.470	0.130	0.773%	77.68万	0.00亿	0.000%
2026-05-25	16.420	16.820	16.860	16.200	0.630	3.891%	72.95万	0.00亿	0.000%
2026-05-22	15.180	16.190	16.370	15.100	1.310	8.804%	74.29万	0.00亿	0.000%
2026-05-21	15.470	14.880	16.050	14.860	-0.480	-3.125%	49.95万	0.00亿	0.000%
2026-05-20	15.470	15.360	15.640	15.170	-0.230	-1.475%	27.57万	0.00亿	0.000%
2026-05-19	15.500	15.590	15.780	15.100	-0.040	-0.256%	32.06万	0.00亿	0.000%
2026-05-18	15.390	15.630	15.890	15.090	0.130	0.839%	36.67万	0.00亿	0.000%
2026-05-15	16.120	15.500	16.320	15.280	-0.500	-3.125%	43.42万	0.00亿	0.000%
2026-05-14	16.720	16.000	16.720	15.980	-0.730	-4.363%	48.43万	0.00亿	0.000%
2026-05-13	15.880	16.730	16.930	15.780	0.700	4.367%	67.34万	0.00亿	0.000%
2026-05-12	16.050	16.030	16.210	15.880	-0.020	-0.125%	43.38万	0.00亿	0.000%
2026-05-11	15.520	16.050	16.390	15.400	0.680	4.424%	69.78万	0.00亿	0.000%
2026-05-08	15.270	15.370	15.520	15.110	0.070	0.458%	39.41万	0.00亿	0.000%
2026-05-07	14.560	15.300	15.460	14.390	0.990	6.918%	56.61万	0.00亿	0.000%
2026-05-06	14.030	14.310	14.750	13.970	0.540	3.922%	47.73万	0.00亿	0.000%
2026-04-30	14.220	13.770	14.270	13.610	-0.360	-2.548%	37.39万	0.00亿	0.000%
2026-04-29	13.860	14.130	14.510	13.690	-0.860	-5.737%	66.63万	0.00亿	0.000%
2026-04-28	15.370	14.990	15.530	14.880	-0.500	-3.228%	29.93万	0.00亿	0.000%
2026-04-27	15.190	15.490	15.700	15.150	0.440	2.924%	31.55万	0.00亿	0.000%
2026-04-24	15.190	15.050	15.380	14.900	-0.270	-1.762%	25.60万	0.00亿	0.000%
2026-04-23	15.700	15.320	15.750	15.080	-0.430	-2.730%	36.19万	0.00亿	0.000%
2026-04-22	15.490	15.750	15.820	15.470	0.170	1.091%	33.16万	0.00亿	0.000%
2026-04-21	15.370	15.580	15.640	15.290	0.120	0.776%	33.43万	0.00亿	0.000%
2026-04-20	15.580	15.460	15.820	15.400	-0.040	-0.258%	33.72万	0.00亿	0.000%
2026-04-17	15.180	15.500	15.640	15.180	0.150	0.977%	34.21万	0.00亿	0.000%
2026-04-16	14.960	15.350	15.460	14.870	0.480	3.228%	35.57万	0.00亿	0.000%
2026-04-15	15.180	14.870	15.300	14.770	-0.290	-1.913%	28.39万	0.00亿	0.000%
2026-04-14	14.920	15.160	15.330	14.870	0.380	2.571%	38.56万	0.00亿	0.000%
2026-04-13	14.390	14.780	14.800	14.370	0.000	0.000%	23.94万	0.00亿	0.000%
2026-04-10	14.650	14.560	14.820	14.550	0.000	0.000%	27.44万	0.00亿	0.000%
2026-04-09	14.220	14.640	14.750	14.170	0.000	0.000%	33.27万	0.00亿	0.000%
2026-04-08	13.960	14.460	14.520	13.800	0.000	0.000%	39.44万	0.00亿	0.000%
2026-04-07	13.380	13.430	13.660	13.350	0.000	0.000%	12.40万	0.00亿	0.000%
2026-04-03	13.570	13.370	13.620	13.320	0.000	0.000%	14.21万	0.00亿	0.000%
2026-04-02	13.860	13.460	13.860	13.320	0.000	0.000%	22.12万	0.00亿	0.000%
2026-04-01	13.790	13.890	14.070	13.760	0.000	0.000%	25.13万	0.00亿	0.000%