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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.50 | 16.52 | 16.28 | 16.30 | -0.91% | 0.62 | 1.39% |
| 2025-07-22 | 16.28 | 16.45 | 16.17 | 16.45 | +1.42% | 0.72 | 1.62% |
| 2025-07-21 | 16.03 | 16.23 | 16.03 | 16.22 | +1.00% | 0.72 | 1.63% |
| 2025-07-18 | 16.05 | 16.09 | 15.97 | 16.06 | +0.06% | 0.37 | 0.85% |
| 2025-07-17 | 16.17 | 16.18 | 16.03 | 16.05 | -0.56% | 0.32 | 0.74% |
| 2025-07-16 | 16.08 | 16.16 | 16.04 | 16.14 | +0.62% | 0.32 | 0.73% |
| 2025-07-15 | 16.20 | 16.20 | 15.97 | 16.04 | -0.87% | 0.40 | 0.90% |
| 2025-07-14 | 16.06 | 16.23 | 16.00 | 16.18 | +1.12% | 0.53 | 1.20% |
| 2025-07-11 | 15.96 | 16.08 | 15.93 | 16.00 | +0.13% | 0.37 | 0.84% |
| 2025-07-10 | 15.95 | 16.03 | 15.89 | 15.98 | +0.25% | 0.29 | 0.68% |
| 2025-07-09 | 16.00 | 16.09 | 15.91 | 15.94 | -0.19% | 0.41 | 0.94% |
| 2025-07-08 | 15.88 | 15.99 | 15.88 | 15.97 | +0.38% | 0.31 | 0.71% |
| 2025-07-07 | 15.94 | 15.95 | 15.86 | 15.91 | -0.06% | 0.19 | 0.44% |
| 2025-07-04 | 15.95 | 16.02 | 15.88 | 15.92 | -0.19% | 0.39 | 0.90% |
| 2025-07-03 | 15.81 | 15.95 | 15.80 | 15.95 | +0.06% | 0.37 | 0.85% |
| 2025-07-02 | 15.90 | 15.95 | 15.83 | 15.94 | 0.00% | 0.33 | 0.77% |
| 2025-07-01 | 15.94 | 15.95 | 15.83 | 15.94 | 0.00% | 0.30 | 0.68% |
| 2025-06-30 | 15.95 | 16.03 | 15.88 | 15.94 | +0.13% | 0.40 | 0.92% |
| 2025-06-27 | 15.78 | 16.06 | 15.74 | 15.92 | +1.14% | 0.57 | 1.32% |
| 2025-06-26 | 15.89 | 15.89 | 15.69 | 15.74 | -0.76% | 0.55 | 1.29% |