崇德科技（301548）历史行情

以下为崇德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
2026-10-02	53.690	53.320	54.440	52.510	0.640	1.215%	129.23万	0.69亿	3.831%
2026-10-01	53.690	53.320	54.440	52.510	0.640	1.215%	129.23万	0.69亿	3.831%
2026-09-30	53.690	53.320	54.440	52.510	0.640	1.215%	1.29万	0.00亿	0.000%
2026-09-29	51.980	52.680	53.300	51.770	0.470	0.900%	0.96万	0.00亿	0.000%
2026-09-28	55.690	52.210	55.690	51.500	-3.010	-5.451%	1.44万	0.00亿	0.000%
2026-09-27	57.030	55.220	57.310	55.210	-1.890	-3.309%	121.89万	0.68亿	3.613%
2026-09-24	57.030	55.220	57.310	55.210	-1.890	-3.309%	1.22万	0.00亿	0.000%
2026-09-23	58.290	57.110	58.680	56.910	-0.400	-0.696%	1.66万	0.00亿	0.000%
2026-09-22	57.490	57.510	60.880	57.150	0.760	1.339%	2.61万	0.00亿	0.000%
2026-09-21	54.790	56.750	57.840	54.350	2.430	4.473%	2.19万	0.00亿	0.000%
2026-09-18	53.450	54.320	54.790	52.690	1.970	3.763%	1.55万	0.00亿	0.000%
2026-09-17	52.770	52.350	53.490	51.950	-0.550	-1.040%	0.88万	0.00亿	0.000%
2026-09-16	51.610	52.900	53.020	51.310	0.929	1.788%	0.91万	0.00亿	0.000%
2026-09-15	52.281	51.971	52.971	51.631	-0.740	-1.404%	0.94万	0.00亿	0.000%
2026-09-14	52.381	52.711	52.901	51.361	0.090	0.171%	1.09万	0.00亿	0.000%
2026-09-11	53.581	52.621	53.581	51.291	-1.240	-2.302%	1.80万	0.00亿	0.000%
2026-09-10	54.831	53.861	54.931	53.811	-1.300	-2.357%	1.08万	0.00亿	0.000%
2026-09-09	55.161	55.161	56.101	54.821	0.230	0.419%	1.40万	0.00亿	0.000%
2026-09-08	56.181	54.931	56.401	54.561	-1.140	-2.033%	1.41万	0.00亿	0.000%
2026-09-07	55.011	56.071	56.551	54.521	1.020	1.853%	1.95万	0.00亿	0.000%
2026-09-04	55.761	55.051	57.041	54.561	-0.330	-0.596%	1.57万	0.00亿	0.000%
2026-09-03	55.251	55.381	55.981	54.441	0.610	1.114%	1.30万	0.00亿	0.000%
2026-09-02	54.991	54.771	55.351	54.341	-0.850	-1.528%	1.09万	0.00亿	0.000%
2026-09-01	58.621	55.621	58.631	54.971	-3.060	-5.215%	2.48万	0.00亿	0.000%
2026-08-31	57.441	58.681	59.081	56.851	1.010	1.751%	1.99万	0.00亿	0.000%
2026-08-28	59.821	57.671	60.161	57.611	-3.850	-6.258%	2.40万	0.00亿	0.000%
2026-08-27	60.841	61.521	62.371	59.831	0.790	1.301%	1.30万	0.00亿	0.000%
2026-08-26	61.011	60.731	61.611	59.591	-0.370	-0.606%	1.11万	0.00亿	0.000%
2026-08-25	60.101	61.101	61.521	58.301	0.620	1.025%	1.20万	0.00亿	0.000%
2026-08-24	62.521	60.481	62.521	58.791	-1.210	-1.961%	1.11万	0.00亿	0.000%
2026-08-21	61.581	61.691	62.911	60.281	1.010	1.664%	1.21万	0.00亿	0.000%
2026-08-20	61.751	60.681	61.931	60.091	0.160	0.264%	1.03万	0.00亿	0.000%
2026-08-19	64.851	60.521	64.851	60.131	-5.280	-8.024%	1.83万	0.00亿	0.000%
2026-08-18	66.731	65.801	66.891	65.321	-0.970	-1.453%	1.33万	0.00亿	0.000%
2026-08-17	64.331	66.771	67.001	63.781	2.390	3.712%	1.52万	0.00亿	0.000%
2026-08-14	63.811	64.381	64.771	62.981	0.870	1.370%	1.15万	0.00亿	0.000%
2026-08-13	64.331	63.511	65.461	63.501	-0.860	-1.336%	1.59万	0.00亿	0.000%
2026-08-12	63.781	64.371	65.551	63.761	0.590	0.925%	1.36万	0.00亿	0.000%
2026-08-11	64.361	63.781	64.581	62.781	-0.630	-0.978%	1.22万	0.00亿	0.000%
2026-08-10	65.611	64.411	65.611	63.281	-1.030	-1.574%	1.92万	0.00亿	0.000%
2026-08-07	64.801	65.441	65.761	63.271	0.940	1.457%	1.99万	0.00亿	0.000%
2026-08-06	63.731	64.501	64.721	62.861	0.760	1.192%	1.75万	0.00亿	0.000%
2026-08-05	61.681	63.741	64.261	60.981	2.030	3.290%	1.95万	0.00亿	0.000%
2026-08-04	59.621	61.711	61.781	58.611	2.730	4.629%	2.58万	0.00亿	0.000%
2026-08-03	57.781	58.981	60.431	57.281	2.180	3.838%	2.48万	0.00亿	0.000%
2026-07-31	57.281	56.801	60.031	56.661	2.030	3.706%	2.48万	0.00亿	0.000%
2026-07-30	59.521	54.771	59.861	54.491	-4.750	-7.980%	2.51万	0.00亿	0.000%
2026-07-29	59.761	59.521	60.181	57.641	0.020	0.034%	1.63万	0.00亿	0.000%
2026-07-28	61.831	59.501	62.271	58.981	-3.050	-4.876%	1.24万	0.00亿	0.000%
2026-07-27	60.351	62.551	62.721	58.931	2.210	3.663%	1.81万	0.00亿	0.000%
2026-07-24	61.501	60.341	61.781	59.121	-1.160	-1.886%	1.35万	0.00亿	0.000%
2026-07-23	61.781	61.501	62.591	60.351	0.170	0.277%	1.34万	0.00亿	0.000%
2026-07-22	62.981	61.331	64.281	60.401	-2.400	-3.766%	1.89万	0.00亿	0.000%
2026-07-21	59.241	63.731	63.881	53.781	4.660	7.889%	3.25万	0.00亿	0.000%
2026-07-20	66.781	59.071	67.441	57.311	-6.660	-10.132%	2.54万	0.00亿	0.000%
2026-07-17	70.381	65.731	71.471	65.081	-4.650	-6.607%	2.55万	0.00亿	0.000%
2026-07-16	72.781	70.381	74.161	69.801	-3.710	-5.007%	2.04万	0.00亿	0.000%
2026-07-15	71.301	74.091	75.381	71.231	2.980	4.191%	2.66万	0.00亿	0.000%
2026-07-14	71.651	71.111	72.061	68.781	-0.120	-0.168%	2.31万	0.00亿	0.000%
2026-07-13	81.221	71.231	81.781	70.981	-10.940	-13.314%	2.97万	0.00亿	0.000%
2026-07-10	84.781	82.171	86.381	81.881	-1.950	-2.318%	1.75万	0.00亿	0.000%
2026-07-09	82.501	84.121	84.471	79.471	1.730	2.100%	1.83万	0.00亿	0.000%
2026-07-08	85.581	82.391	86.451	80.351	-2.270	-2.681%	2.96万	0.00亿	0.000%
2026-07-07	91.091	84.661	92.441	84.551	-7.350	-7.988%	3.24万	0.00亿	0.000%
2026-07-06	89.321	92.011	93.981	88.311	1.800	1.995%	3.35万	0.00亿	0.000%
2026-07-03	89.961	90.211	94.051	89.281	-0.060	-0.066%	3.15万	0.00亿	0.000%
2026-07-02	90.101	90.271	96.461	88.281	-1.670	-1.816%	3.10万	0.00亿	0.000%
2026-07-01	87.981	91.941	93.711	87.981	3.390	3.828%	3.54万	0.00亿	0.000%
2026-06-30	85.841	88.551	89.271	84.781	2.700	3.145%	3.01万	0.00亿	0.000%
2026-06-29	92.081	85.851	92.511	84.581	-6.230	-6.766%	4.07万	0.00亿	0.000%
2026-06-26	93.921	92.081	95.281	88.581	-2.030	-2.157%	3.83万	0.00亿	0.000%
2026-06-25	93.321	94.111	97.641	91.801	-0.920	-0.968%	4.41万	0.00亿	0.000%
2026-06-24	97.791	95.031	104.171	93.781	-2.500	-2.563%	6.33万	0.00亿	0.000%
2026-06-23	94.781	97.531	101.751	94.511	4.690	5.052%	7.16万	0.00亿	0.000%
2026-06-22	78.301	92.841	92.841	75.941	15.510	20.057%	4.70万	0.00亿	0.000%
2026-06-18	74.131	77.331	78.481	73.141	3.200	4.317%	2.10万	0.00亿	0.000%
2026-06-17	73.831	74.131	76.461	73.231	-0.450	-0.603%	1.50万	0.00亿	0.000%
2026-06-16	73.581	74.581	77.231	72.981	0.710	0.961%	1.82万	0.00亿	0.000%
2026-06-15	72.791	73.871	74.081	71.901	1.890	2.626%	1.00万	0.00亿	0.000%
2026-06-12	72.001	71.981	75.361	71.461	1.200	1.695%	1.38万	0.00亿	0.000%
2026-06-11	70.991	70.781	72.041	70.211	-0.750	-1.048%	0.89万	0.00亿	0.000%
2026-06-10	73.091	71.531	73.661	70.171	-2.210	-2.997%	1.16万	0.00亿	0.000%
2026-06-09	73.731	73.741	74.231	72.121	0.930	1.277%	1.13万	0.00亿	0.000%
2026-06-08	77.031	72.811	77.031	71.701	-6.150	-7.789%	1.56万	0.00亿	0.000%
2026-06-05	77.011	78.961	80.551	76.631	1.710	2.214%	1.73万	0.00亿	0.000%
2026-06-04	73.671	77.251	78.331	72.781	3.060	4.124%	1.89万	0.00亿	0.000%
2026-06-03	75.111	74.191	76.281	73.211	-0.930	-1.238%	1.08万	0.00亿	0.000%
2026-06-02	75.181	75.121	77.171	73.151	-1.160	-1.521%	1.08万	0.00亿	0.000%
2026-06-01	77.601	76.281	78.641	75.251	-0.580	-0.755%	1.52万	0.00亿	0.000%
2026-05-29	81.871	76.861	81.991	75.731	-4.680	-5.739%	1.56万	0.00亿	0.000%
2026-05-28	82.291	81.541	82.571	78.781	-0.250	-0.306%	1.48万	0.00亿	0.000%
2026-05-27	82.771	81.791	85.061	79.921	-1.132	-1.365%	1.69万	0.00亿	0.000%
2026-05-26	86.573	82.923	86.573	81.383	-3.320	-3.850%	1.82万	0.00亿	0.000%
2026-05-25	88.673	86.243	89.473	85.193	-1.550	-1.766%	1.70万	0.00亿	0.000%
2026-05-22	84.543	87.793	88.383	84.423	3.250	3.844%	1.30万	0.00亿	0.000%
2026-05-21	86.193	84.543	90.263	84.173	-1.890	-2.187%	2.01万	0.00亿	0.000%
2026-05-20	86.343	86.433	88.553	86.193	-0.720	-0.826%	1.79万	0.00亿	0.000%
2026-05-19	88.863	87.153	91.763	85.883	-1.340	-1.514%	1.56万	0.00亿	0.000%
2026-05-18	87.693	88.493	90.183	86.643	-0.810	-0.907%	1.68万	0.00亿	0.000%
2026-05-15	89.383	89.303	92.663	88.443	0.130	0.146%	2.74万	0.00亿	0.000%
2026-05-14	91.293	89.173	92.383	87.503	-0.400	-0.447%	2.42万	0.00亿	0.000%
2026-05-13	83.953	89.573	90.983	82.913	5.430	6.453%	2.87万	0.00亿	0.000%
2026-05-12	86.273	84.143	87.373	83.593	-2.350	-2.717%	1.61万	0.00亿	0.000%
2026-05-11	84.033	86.493	88.233	82.743	3.350	4.029%	3.04万	0.00亿	0.000%
2026-05-08	84.483	83.143	84.813	82.423	-1.430	-1.691%	1.48万	0.00亿	0.000%
2026-05-07	83.683	84.573	85.133	82.873	0.630	0.751%	1.97万	0.00亿	0.000%
2026-05-06	80.533	83.943	85.813	80.263	3.760	4.689%	3.89万	0.00亿	0.000%
2026-04-30	81.323	80.183	82.213	78.833	-1.100	-1.353%	1.63万	0.00亿	0.000%
2026-04-29	77.953	81.283	82.983	77.383	3.100	3.965%	2.27万	0.00亿	0.000%
2026-04-28	78.843	78.183	80.353	77.683	-0.660	-0.837%	1.66万	0.00亿	0.000%
2026-04-27	79.473	78.843	81.173	78.543	-0.840	-1.054%	1.99万	0.00亿	0.000%
2026-04-24	83.383	79.683	84.373	79.083	-3.730	-4.472%	3.41万	0.00亿	0.000%
2026-04-23	86.733	83.413	91.983	82.963	-1.150	-1.360%	3.46万	0.00亿	0.000%
2026-04-22	81.543	84.563	85.103	80.583	2.190	2.659%	3.21万	0.00亿	0.000%
2026-04-21	81.383	82.373	82.583	79.183	0.550	0.672%	3.06万	0.00亿	0.000%
2026-04-20	78.393	81.823	82.883	76.493	3.390	4.322%	3.71万	0.00亿	0.000%
2026-04-17	78.363	78.433	80.183	75.583	-0.150	-0.191%	4.04万	0.00亿	0.000%
2026-04-16	69.973	78.583	79.143	69.673	8.600	12.289%	3.32万	0.00亿	0.000%
2026-04-15	70.883	69.983	71.663	69.723	-1.160	-1.631%	1.45万	0.00亿	0.000%
2026-04-14	68.973	71.143	71.353	68.663	2.180	3.161%	1.52万	0.00亿	0.000%
2026-04-13	69.393	68.963	70.643	68.383	-1.530	-2.170%	1.34万	0.00亿	0.000%
2026-04-10	70.073	70.493	73.063	68.543	1.960	2.860%	2.09万	0.00亿	0.000%
2026-04-09	68.243	68.533	69.053	67.093	-0.380	-0.551%	1.13万	0.00亿	0.000%
2026-04-08	65.763	68.913	69.053	65.563	5.200	8.162%	1.36万	0.00亿	0.000%
2026-04-07	64.373	63.713	65.013	63.393	0.000	0.000%	0.97万	0.00亿	0.000%
2026-04-03	65.683	63.583	65.783	62.983	0.000	0.000%	1.18万	0.00亿	0.000%
2026-04-02	65.883	65.583	66.773	64.763	0.000	0.000%	1.13万	0.00亿	0.000%
2026-04-01	65.753	65.983	67.033	65.473	0.000	0.000%	1.29万	0.00亿	0.000%