锦富技术 sz.300128
8.08
+3.06%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.84 | 8.12 | 7.65 | 8.08 | +3.06% | 4.84 | 4.69% |
| 2026-05-21 | 8.04 | 8.35 | 7.81 | 7.84 | -2.73% | 7.11 | 6.75% |
| 2026-05-20 | 7.96 | 8.17 | 7.89 | 8.06 | +0.25% | 8.36 | 8.03% |
| 2026-05-19 | 8.07 | 8.28 | 7.95 | 8.04 | -0.37% | 8.55 | 8.15% |
| 2026-05-18 | 7.65 | 8.35 | 7.65 | 8.07 | +7.17% | 11.18 | 10.65% |
| 2026-05-15 | 7.28 | 7.93 | 7.28 | 7.53 | +4.01% | 9.01 | 9.09% |
| 2026-05-14 | 7.71 | 7.75 | 7.18 | 7.24 | -4.74% | 5.37 | 5.66% |
| 2026-05-13 | 7.22 | 7.84 | 7.15 | 7.60 | +4.25% | 6.53 | 6.66% |
| 2026-05-12 | 7.19 | 7.35 | 7.05 | 7.29 | +1.39% | 3.79 | 4.06% |
| 2026-05-11 | 6.97 | 7.45 | 6.96 | 7.19 | +4.05% | 5.51 | 5.85% |
| 2026-05-08 | 6.83 | 6.97 | 6.79 | 6.91 | +0.88% | 2.77 | 3.11% |
| 2026-05-07 | 6.84 | 6.99 | 6.78 | 6.85 | +0.59% | 3.18 | 3.57% |
| 2026-05-06 | 6.45 | 6.86 | 6.45 | 6.81 | +5.58% | 3.94 | 4.50% |
| 2026-04-30 | 6.14 | 6.56 | 6.14 | 6.45 | +4.71% | 3.02 | 3.65% |
| 2026-04-29 | 5.82 | 6.32 | 5.80 | 6.16 | +4.05% | 2.68 | 3.33% |
| 2026-04-28 | 6.09 | 6.11 | 5.88 | 5.92 | -3.43% | 1.57 | 2.03% |
| 2026-04-27 | 6.14 | 6.17 | 6.01 | 6.13 | -0.16% | 1.37 | 1.74% |
| 2026-04-24 | 6.11 | 6.19 | 6.05 | 6.14 | +0.16% | 1.13 | 1.42% |
| 2026-04-23 | 6.29 | 6.37 | 6.11 | 6.13 | -2.54% | 1.64 | 2.04% |
| 2026-04-22 | 6.24 | 6.36 | 6.18 | 6.29 | +0.48% | 1.77 | 2.16% |