当升科技（300073）历史行情

以下为当升科技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	40.610	41.730	42.990	40.550	0.450	1.090%	3,527.02万	14.74亿	6.971%
2026-10-08	39.590	41.280	41.880	39.510	2.400	6.173%	37.45万	0.00亿	0.000%
2026-10-07	38.000	38.880	39.260	37.580	0.890	2.343%	2,121.16万	8.20亿	4.192%
2026-10-06	38.000	38.880	39.260	37.580	0.890	2.343%	2,121.16万	8.20亿	4.192%
2026-10-05	38.000	38.880	39.260	37.580	0.890	2.343%	2,121.16万	8.20亿	4.192%
2026-10-02	38.000	38.880	39.260	37.580	0.890	2.343%	2,121.16万	8.20亿	4.192%
2026-10-01	38.000	38.880	39.260	37.580	0.890	2.343%	2,121.16万	8.20亿	4.192%
2026-09-30	38.000	38.880	39.260	37.580	0.890	2.343%	21.21万	0.00亿	0.000%
2026-09-29	36.990	37.990	38.500	36.990	1.680	4.627%	18.46万	0.00亿	0.000%
2026-09-28	37.110	36.310	37.310	35.960	-1.090	-2.914%	8.09万	0.00亿	0.000%
2026-09-27	38.080	37.400	38.290	37.390	-0.810	-2.120%	560.72万	2.11亿	1.108%
2026-09-24	38.080	37.400	38.290	37.390	-0.810	-2.120%	5.61万	0.00亿	0.000%
2026-09-23	38.270	38.210	38.500	38.130	-0.220	-0.572%	5.43万	0.00亿	0.000%
2026-09-22	38.550	38.430	38.900	38.300	-0.080	-0.208%	7.68万	0.00亿	0.000%
2026-09-21	38.920	38.510	39.080	38.340	-0.400	-1.028%	7.90万	0.00亿	0.000%
2026-09-18	38.750	38.910	38.990	38.520	0.470	1.223%	7.98万	0.00亿	0.000%
2026-09-17	38.290	38.440	38.890	38.270	-0.210	-0.543%	6.98万	0.00亿	0.000%
2026-09-16	38.030	38.650	39.000	37.360	0.620	1.630%	12.99万	0.00亿	0.000%
2026-09-15	37.560	38.030	38.720	37.420	0.660	1.766%	13.30万	0.00亿	0.000%
2026-09-14	36.500	37.370	37.720	36.460	0.680	1.853%	8.90万	0.00亿	0.000%
2026-09-11	37.470	36.690	37.480	36.210	-1.060	-2.808%	12.77万	0.00亿	0.000%
2026-09-10	37.810	37.750	38.090	37.370	-0.360	-0.945%	8.93万	0.00亿	0.000%
2026-09-09	37.910	38.110	38.220	37.570	0.110	0.289%	12.01万	0.00亿	0.000%
2026-09-08	38.520	38.000	38.530	37.910	-0.530	-1.376%	10.70万	0.00亿	0.000%
2026-09-07	38.500	38.530	38.750	38.280	-0.130	-0.336%	8.86万	0.00亿	0.000%
2026-09-04	39.290	38.660	39.730	38.540	-0.320	-0.821%	9.15万	0.00亿	0.000%
2026-09-03	39.380	38.980	39.420	38.790	-0.010	-0.026%	7.18万	0.00亿	0.000%
2026-09-02	39.700	38.990	39.870	38.830	-1.110	-2.768%	9.73万	0.00亿	0.000%
2026-09-01	40.230	40.100	40.650	39.900	-0.210	-0.521%	9.26万	0.00亿	0.000%
2026-08-31	40.700	40.310	40.900	39.640	-0.740	-1.803%	12.47万	0.00亿	0.000%
2026-08-28	41.200	41.050	41.560	40.950	-0.260	-0.629%	9.06万	0.00亿	0.000%
2026-08-27	41.360	41.310	41.590	40.200	0.010	0.024%	12.57万	0.00亿	0.000%
2026-08-26	40.590	41.300	42.060	40.400	0.880	2.177%	15.67万	0.00亿	0.000%
2026-08-25	41.410	40.420	41.680	39.980	-1.250	-3.000%	13.15万	0.00亿	0.000%
2026-08-24	41.560	41.670	42.500	41.240	0.360	0.871%	13.12万	0.00亿	0.000%
2026-08-21	40.720	41.310	42.100	40.320	0.600	1.474%	11.15万	0.00亿	0.000%
2026-08-20	41.000	40.710	41.220	40.570	0.000	0.000%	7.02万	0.00亿	0.000%
2026-08-19	41.700	40.710	41.910	40.640	-1.380	-3.279%	10.58万	0.00亿	0.000%
2026-08-18	42.550	42.090	43.200	41.750	-0.460	-1.081%	10.02万	0.00亿	0.000%
2026-08-17	41.800	42.550	42.550	41.310	0.750	1.794%	11.37万	0.00亿	0.000%
2026-08-14	41.780	41.800	42.690	41.570	0.180	0.432%	10.24万	0.00亿	0.000%
2026-08-13	42.280	41.620	42.430	41.600	-0.680	-1.608%	9.93万	0.00亿	0.000%
2026-08-12	41.850	42.300	42.790	41.800	0.300	0.714%	9.50万	0.00亿	0.000%
2026-08-11	42.390	42.000	42.550	41.810	-0.480	-1.130%	8.54万	0.00亿	0.000%
2026-08-10	42.250	42.480	42.950	41.830	0.380	0.903%	11.85万	0.00亿	0.000%
2026-08-07	41.600	42.100	42.180	40.950	0.500	1.202%	13.55万	0.00亿	0.000%
2026-08-06	42.180	41.600	42.510	41.160	-1.000	-2.347%	15.59万	0.00亿	0.000%
2026-08-05	42.090	42.600	42.740	41.750	0.520	1.236%	14.52万	0.00亿	0.000%
2026-08-04	41.930	42.080	42.240	41.560	0.330	0.790%	12.52万	0.00亿	0.000%
2026-08-03	41.310	41.750	41.880	40.570	0.170	0.409%	12.56万	0.00亿	0.000%
2026-07-31	41.800	41.580	42.390	41.440	-0.140	-0.336%	18.09万	0.00亿	0.000%
2026-07-30	41.200	41.720	42.100	41.130	0.160	0.385%	13.57万	0.00亿	0.000%
2026-07-29	40.500	41.560	42.070	39.690	0.990	2.440%	16.79万	0.00亿	0.000%
2026-07-28	40.580	40.570	41.190	40.120	-0.550	-1.338%	11.61万	0.00亿	0.000%
2026-07-27	40.200	41.120	41.700	40.160	1.440	3.629%	16.59万	0.00亿	0.000%
2026-07-24	40.290	39.680	41.160	39.680	-1.170	-2.864%	11.40万	0.00亿	0.000%
2026-07-23	39.490	40.850	40.980	39.330	1.160	2.923%	15.75万	0.00亿	0.000%
2026-07-22	40.750	39.690	40.850	39.380	-1.410	-3.431%	17.16万	0.00亿	0.000%
2026-07-21	39.610	41.100	41.400	39.610	1.090	2.724%	24.92万	0.00亿	0.000%
2026-07-20	39.040	40.010	40.170	38.350	1.730	4.519%	19.95万	0.00亿	0.000%
2026-07-17	39.560	38.280	40.100	38.080	-1.350	-3.407%	15.08万	0.00亿	0.000%
2026-07-16	40.440	39.630	40.440	39.320	-0.670	-1.663%	10.24万	0.00亿	0.000%
2026-07-15	41.030	40.300	41.750	40.010	-0.940	-2.279%	12.12万	0.00亿	0.000%
2026-07-14	41.000	41.240	41.330	39.880	0.400	0.979%	11.75万	0.00亿	0.000%
2026-07-13	42.360	40.840	42.660	40.710	-2.040	-4.757%	14.03万	0.00亿	0.000%
2026-07-10	44.000	42.880	44.490	42.860	-1.370	-3.096%	13.84万	0.00亿	0.000%
2026-07-09	44.770	44.250	45.090	42.360	-0.530	-1.184%	17.26万	0.00亿	0.000%
2026-07-08	46.940	44.780	47.400	44.750	-2.600	-5.488%	16.17万	0.00亿	0.000%
2026-07-07	47.300	47.380	48.600	47.140	0.610	1.304%	16.88万	0.00亿	0.000%
2026-07-06	47.010	46.770	48.480	46.660	-0.380	-0.806%	13.24万	0.00亿	0.000%
2026-07-03	47.030	47.150	48.300	47.030	-0.220	-0.464%	12.39万	0.00亿	0.000%
2026-07-02	48.000	47.370	48.800	47.080	-1.390	-2.851%	15.88万	0.00亿	0.000%
2026-07-01	48.900	48.760	49.640	47.560	0.720	1.499%	18.22万	0.00亿	0.000%
2026-06-30	45.790	48.040	49.000	45.660	2.360	5.166%	18.30万	0.00亿	0.000%
2026-06-29	45.500	45.680	46.360	44.690	0.000	0.000%	17.97万	0.00亿	0.000%
2026-06-26	49.400	45.680	49.790	45.620	-4.180	-8.383%	21.58万	0.00亿	0.000%
2026-06-25	50.700	49.860	50.700	49.330	-0.810	-1.599%	15.79万	0.00亿	0.000%
2026-06-24	50.510	50.670	51.320	49.410	-0.320	-0.628%	15.68万	0.00亿	0.000%
2026-06-23	53.380	50.990	53.480	50.440	-2.410	-4.513%	18.96万	0.00亿	0.000%
2026-06-22	51.150	53.400	53.430	50.700	1.610	3.109%	20.74万	0.00亿	0.000%
2026-06-18	52.150	51.790	52.800	51.360	-0.660	-1.258%	12.07万	0.00亿	0.000%
2026-06-17	52.230	52.450	53.140	51.930	-0.530	-1.000%	13.09万	0.00亿	0.000%
2026-06-16	52.010	52.980	53.780	51.330	2.030	3.984%	19.56万	0.00亿	0.000%
2026-06-15	50.470	50.950	50.960	49.810	1.060	2.125%	14.80万	0.00亿	0.000%
2026-06-12	48.930	49.890	50.410	48.100	1.750	3.635%	16.62万	0.00亿	0.000%
2026-06-11	48.170	48.140	49.080	47.530	-0.270	-0.558%	10.94万	0.00亿	0.000%
2026-06-10	49.380	48.410	49.850	47.710	-1.260	-2.537%	11.35万	0.00亿	0.000%
2026-06-09	48.700	49.670	50.080	48.120	1.610	3.350%	13.38万	0.00亿	0.000%
2026-06-08	50.070	48.060	51.030	47.530	-3.340	-6.498%	18.66万	0.00亿	0.000%
2026-06-05	52.680	51.400	53.100	51.030	-1.200	-2.281%	14.96万	0.00亿	0.000%
2026-06-04	53.260	52.600	54.150	52.200	-1.200	-2.230%	11.80万	0.00亿	0.000%
2026-06-03	54.200	53.800	55.120	53.280	-0.420	-0.775%	13.20万	0.00亿	0.000%
2026-06-02	55.550	54.220	55.800	53.060	-1.260	-2.271%	14.50万	0.00亿	0.000%
2026-06-01	55.780	55.480	57.190	55.400	-0.070	-0.126%	14.63万	0.00亿	0.000%
2026-05-29	57.600	55.550	57.910	55.130	-2.200	-3.810%	16.35万	0.00亿	0.000%
2026-05-28	57.460	57.750	58.300	55.690	0.180	0.313%	18.63万	0.00亿	0.000%
2026-05-27	57.600	57.570	59.340	57.350	-0.257	-0.444%	17.10万	0.00亿	0.000%
2026-05-26	57.297	57.827	59.717	56.937	0.510	0.890%	20.36万	0.00亿	0.000%
2026-05-25	59.747	57.317	59.767	56.927	-2.430	-4.067%	18.37万	0.00亿	0.000%
2026-05-22	58.977	59.747	60.237	58.067	1.540	2.646%	15.62万	0.00亿	0.000%
2026-05-21	59.767	58.207	61.837	58.117	-1.650	-2.757%	25.80万	0.00亿	0.000%
2026-05-20	57.367	59.857	60.377	56.717	2.440	4.250%	24.07万	0.00亿	0.000%
2026-05-19	58.007	57.417	58.447	56.477	-0.750	-1.289%	14.73万	0.00亿	0.000%
2026-05-18	57.707	58.167	58.957	57.117	0.150	0.259%	15.11万	0.00亿	0.000%
2026-05-15	58.497	58.017	59.347	57.537	-0.460	-0.787%	19.55万	0.00亿	0.000%
2026-05-14	61.037	58.477	61.417	58.417	-2.560	-4.194%	21.62万	0.00亿	0.000%
2026-05-13	61.017	61.037	61.817	60.487	-0.330	-0.538%	17.64万	0.00亿	0.000%
2026-05-12	62.517	61.367	62.707	60.217	-0.910	-1.461%	15.86万	0.00亿	0.000%
2026-05-11	62.517	62.277	64.097	61.397	-0.030	-0.048%	21.86万	0.00亿	0.000%
2026-05-08	62.917	62.307	64.567	62.257	-0.990	-1.564%	21.12万	0.00亿	0.000%
2026-05-07	64.717	63.297	64.717	62.747	-1.570	-2.420%	25.52万	0.00亿	0.000%
2026-05-06	63.117	64.867	65.417	62.997	1.710	2.708%	32.37万	0.00亿	0.000%
2026-04-30	64.417	63.157	64.917	62.767	-1.530	-2.365%	25.87万	0.00亿	0.000%
2026-04-29	61.187	64.687	65.047	60.787	3.170	5.153%	36.73万	0.00亿	0.000%
2026-04-28	62.237	61.517	62.517	60.627	-0.810	-1.300%	21.44万	0.00亿	0.000%
2026-04-27	61.897	62.327	64.357	61.867	2.360	3.935%	42.97万	0.00亿	0.000%
2026-04-24	57.977	59.967	60.587	57.497	1.680	2.882%	26.85万	0.00亿	0.000%
2026-04-23	58.627	58.287	59.327	57.597	-0.430	-0.732%	18.63万	0.00亿	0.000%
2026-04-22	59.217	58.717	60.297	58.297	-0.070	-0.119%	25.00万	0.00亿	0.000%
2026-04-21	57.817	58.787	59.217	56.717	1.110	1.925%	24.80万	0.00亿	0.000%
2026-04-20	57.207	57.677	58.077	57.037	0.120	0.208%	14.45万	0.00亿	0.000%
2026-04-17	57.277	57.557	58.107	56.607	0.990	1.750%	18.28万	0.00亿	0.000%
2026-04-16	56.517	56.567	57.457	55.877	0.650	1.162%	15.93万	0.00亿	0.000%
2026-04-15	57.497	55.917	57.557	55.717	-1.780	-3.085%	17.20万	0.00亿	0.000%
2026-04-14	57.127	57.697	57.717	56.477	0.630	1.104%	18.88万	0.00亿	0.000%
2026-04-13	56.407	57.067	57.517	56.217	0.000	0.000%	19.13万	0.00亿	0.000%
2026-04-10	55.007	56.797	57.397	54.767	0.000	0.000%	26.41万	0.00亿	0.000%
2026-04-09	53.357	54.647	55.507	53.277	0.000	0.000%	18.26万	0.00亿	0.000%
2026-04-08	52.327	53.747	53.777	52.247	0.000	0.000%	15.38万	0.00亿	0.000%
2026-04-07	50.777	51.237	52.317	50.717	0.000	0.000%	9.66万	0.00亿	0.000%
2026-04-03	51.717	50.617	52.517	50.527	0.000	0.000%	8.21万	0.00亿	0.000%
2026-04-02	52.537	51.577	53.047	51.167	0.000	0.000%	10.69万	0.00亿	0.000%
2026-04-01	52.117	52.757	53.397	51.347	0.000	0.000%	14.68万	0.00亿	0.000%