凌霄泵业 sz.002884
16.60
-1.78%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.91 | 16.99 | 16.50 | 16.60 | -1.78% | 0.51 | 1.11% |
| 2026-05-22 | 17.01 | 17.08 | 16.70 | 16.90 | -0.53% | 0.43 | 0.93% |
| 2026-05-21 | 17.23 | 17.36 | 16.97 | 16.99 | -1.34% | 0.55 | 1.18% |
| 2026-05-20 | 17.48 | 17.51 | 17.11 | 17.22 | -1.66% | 0.50 | 1.06% |
| 2026-05-19 | 17.31 | 17.51 | 17.19 | 17.51 | +1.16% | 0.56 | 1.17% |
| 2026-05-18 | 17.47 | 17.75 | 17.07 | 17.31 | -1.31% | 1.05 | 2.22% |
| 2026-05-15 | 18.43 | 18.88 | 18.43 | 18.54 | +0.76% | 1.34 | 2.63% |
| 2026-05-14 | 18.68 | 18.69 | 18.40 | 18.40 | -1.50% | 0.82 | 1.62% |
| 2026-05-13 | 18.75 | 18.95 | 18.64 | 18.68 | -0.59% | 0.72 | 1.40% |
| 2026-05-12 | 19.15 | 19.18 | 18.65 | 18.79 | -1.31% | 0.75 | 1.45% |
| 2026-05-11 | 18.78 | 19.15 | 18.70 | 19.04 | +1.33% | 0.88 | 1.70% |
| 2026-05-08 | 18.89 | 18.96 | 18.65 | 18.79 | -0.63% | 0.65 | 1.27% |
| 2026-05-07 | 18.97 | 19.07 | 18.75 | 18.91 | -0.32% | 0.59 | 1.15% |
| 2026-05-06 | 18.84 | 19.13 | 18.72 | 18.97 | +0.80% | 1.18 | 2.28% |
| 2026-04-30 | 18.60 | 18.84 | 18.03 | 18.82 | +1.18% | 1.06 | 2.09% |
| 2026-04-29 | 18.28 | 18.70 | 18.28 | 18.60 | +1.58% | 0.71 | 1.40% |
| 2026-04-28 | 18.46 | 18.54 | 18.23 | 18.31 | -0.70% | 0.51 | 1.01% |
| 2026-04-27 | 18.62 | 18.67 | 18.31 | 18.44 | -0.75% | 0.56 | 1.12% |
| 2026-04-24 | 18.68 | 18.75 | 18.50 | 18.58 | -1.06% | 0.55 | 1.09% |
| 2026-04-23 | 18.82 | 18.96 | 18.71 | 18.78 | -0.48% | 0.51 | 0.99% |