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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.90 | 5.96 | 5.76 | 5.80 | 0.00% | 4.66 | 6.15% |
| 2025-08-18 | 5.93 | 6.00 | 5.75 | 5.80 | +0.87% | 5.68 | 7.51% |
| 2025-08-15 | 5.36 | 5.98 | 5.34 | 5.75 | +7.48% | 6.85 | 9.29% |
| 2025-08-14 | 5.68 | 5.70 | 5.35 | 5.35 | -4.12% | 3.43 | 4.84% |
| 2025-08-13 | 5.28 | 5.73 | 5.25 | 5.58 | +4.49% | 5.46 | 7.68% |
| 2025-08-12 | 5.21 | 5.42 | 5.18 | 5.34 | +2.10% | 2.56 | 3.70% |
| 2025-08-11 | 5.19 | 5.26 | 5.17 | 5.23 | +0.97% | 0.94 | 1.39% |
| 2025-08-08 | 5.25 | 5.25 | 5.16 | 5.18 | -1.52% | 1.10 | 1.63% |
| 2025-08-07 | 5.29 | 5.35 | 5.25 | 5.26 | -1.13% | 1.13 | 1.64% |
| 2025-08-06 | 5.22 | 5.32 | 5.18 | 5.32 | +0.95% | 1.51 | 2.21% |
| 2025-08-05 | 5.41 | 5.44 | 5.22 | 5.27 | +0.96% | 2.00 | 2.90% |
| 2025-08-04 | 5.14 | 5.23 | 5.00 | 5.22 | +0.97% | 1.63 | 2.46% |
| 2025-08-01 | 5.13 | 5.18 | 5.11 | 5.17 | +0.39% | 1.07 | 1.60% |
| 2025-07-31 | 5.26 | 5.28 | 5.12 | 5.15 | -1.72% | 1.39 | 2.06% |
| 2025-07-30 | 5.31 | 5.32 | 5.20 | 5.24 | -1.69% | 1.44 | 2.12% |
| 2025-07-29 | 5.43 | 5.44 | 5.30 | 5.33 | -1.84% | 1.65 | 2.38% |
| 2025-07-28 | 5.38 | 5.48 | 5.38 | 5.43 | +0.18% | 1.50 | 2.13% |
| 2025-07-25 | 5.34 | 5.45 | 5.28 | 5.42 | +1.69% | 2.31 | 3.32% |
| 2025-07-24 | 5.30 | 5.34 | 5.28 | 5.33 | +0.57% | 1.28 | 1.85% |
| 2025-07-23 | 5.34 | 5.37 | 5.30 | 5.30 | -1.49% | 1.24 | 1.79% |