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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.75 | 17.85 | 17.58 | 17.71 | +0.06% | 0.94 | 1.94% |
| 2025-08-19 | 18.16 | 18.29 | 17.57 | 17.70 | -3.75% | 2.16 | 4.44% |
| 2025-08-18 | 18.31 | 18.79 | 17.86 | 18.39 | +2.45% | 2.99 | 5.98% |
| 2025-08-15 | 17.25 | 18.34 | 17.25 | 17.95 | +4.06% | 2.26 | 4.66% |
| 2025-08-14 | 17.90 | 17.95 | 17.16 | 17.25 | -2.49% | 1.31 | 2.75% |
| 2025-08-13 | 17.18 | 17.99 | 17.18 | 17.69 | +2.73% | 2.18 | 4.53% |
| 2025-08-12 | 16.86 | 17.77 | 16.79 | 17.22 | +2.68% | 2.09 | 4.42% |
| 2025-08-11 | 16.75 | 16.79 | 16.61 | 16.77 | +0.42% | 0.54 | 1.19% |
| 2025-08-08 | 16.50 | 16.79 | 16.49 | 16.70 | +1.09% | 0.69 | 1.51% |
| 2025-08-07 | 16.60 | 16.61 | 16.46 | 16.52 | 0.00% | 0.40 | 0.89% |
| 2025-08-06 | 16.48 | 16.63 | 16.38 | 16.52 | +0.36% | 0.44 | 0.99% |
| 2025-08-05 | 16.46 | 16.50 | 16.38 | 16.46 | +0.30% | 0.45 | 1.00% |
| 2025-08-04 | 16.21 | 16.44 | 16.17 | 16.41 | +1.11% | 0.35 | 0.79% |
| 2025-08-01 | 16.12 | 16.26 | 16.12 | 16.23 | +0.68% | 0.38 | 0.85% |
| 2025-07-31 | 16.40 | 16.41 | 16.08 | 16.12 | -1.89% | 0.58 | 1.32% |
| 2025-07-30 | 16.25 | 16.58 | 16.23 | 16.43 | +0.74% | 0.66 | 1.48% |
| 2025-07-29 | 16.52 | 16.56 | 16.18 | 16.31 | -0.12% | 0.58 | 1.31% |
| 2025-07-28 | 16.56 | 16.62 | 16.31 | 16.33 | -1.45% | 0.81 | 1.81% |
| 2025-07-25 | 16.42 | 16.79 | 16.42 | 16.57 | +0.91% | 1.00 | 2.21% |
| 2025-07-24 | 16.33 | 16.46 | 16.33 | 16.42 | +0.74% | 0.53 | 1.18% |