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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.98 | 19.00 | 18.68 | 18.87 | -0.58% | 0.60 | 1.17% |
| 2026-04-21 | 18.98 | 19.15 | 18.88 | 18.98 | -0.37% | 0.63 | 1.22% |
| 2026-04-20 | 18.81 | 19.27 | 18.80 | 19.05 | +0.95% | 0.87 | 1.68% |
| 2026-04-17 | 18.96 | 19.01 | 18.74 | 18.87 | +0.16% | 0.74 | 1.43% |
| 2026-04-16 | 18.78 | 19.29 | 18.73 | 18.84 | +0.37% | 1.02 | 1.98% |
| 2026-04-15 | 18.30 | 18.88 | 18.21 | 18.77 | +2.23% | 1.44 | 2.83% |
| 2026-04-14 | 18.20 | 18.37 | 17.89 | 18.36 | +2.34% | 1.23 | 2.47% |
| 2026-04-13 | 18.25 | 18.60 | 17.90 | 17.94 | -5.23% | 1.87 | 3.80% |
| 2026-04-10 | 18.43 | 19.09 | 18.43 | 18.93 | +2.71% | 1.11 | 2.15% |
| 2026-04-09 | 18.53 | 18.65 | 18.22 | 18.43 | -0.97% | 0.65 | 1.30% |
| 2026-04-08 | 18.13 | 18.65 | 18.04 | 18.61 | +4.20% | 0.88 | 1.74% |
| 2026-04-07 | 17.89 | 17.98 | 17.72 | 17.86 | -0.06% | 0.34 | 0.70% |
| 2026-04-03 | 18.30 | 18.37 | 17.82 | 17.87 | -2.35% | 0.56 | 1.14% |
| 2026-04-02 | 18.44 | 18.48 | 18.22 | 18.30 | -0.92% | 0.50 | 1.00% |
| 2026-04-01 | 18.45 | 18.63 | 18.36 | 18.47 | +1.37% | 0.58 | 1.16% |
| 2026-03-31 | 18.45 | 18.70 | 18.19 | 18.22 | -1.30% | 0.59 | 1.17% |
| 2026-03-30 | 18.05 | 18.73 | 18.00 | 18.46 | +1.26% | 0.71 | 1.41% |
| 2026-03-27 | 18.25 | 18.33 | 18.05 | 18.23 | -0.27% | 0.43 | 0.86% |
| 2026-03-26 | 18.39 | 18.60 | 18.21 | 18.28 | -0.65% | 0.43 | 0.87% |
| 2026-03-25 | 18.19 | 18.44 | 17.94 | 18.40 | +1.66% | 0.60 | 1.19% |