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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.35 | 5.45 | 5.34 | 5.38 | +0.19% | 1.40 | 2.00% |
| 2025-07-21 | 5.41 | 5.41 | 5.30 | 5.37 | -0.56% | 2.12 | 3.06% |
| 2025-07-18 | 5.49 | 5.52 | 5.38 | 5.40 | -1.82% | 1.81 | 2.57% |
| 2025-07-17 | 5.28 | 5.53 | 5.25 | 5.50 | +4.36% | 3.04 | 4.34% |
| 2025-07-16 | 5.27 | 5.33 | 5.25 | 5.27 | -0.19% | 0.94 | 1.36% |
| 2025-07-15 | 5.35 | 5.37 | 5.23 | 5.28 | -0.94% | 1.33 | 1.94% |
| 2025-07-14 | 5.24 | 5.39 | 5.22 | 5.33 | +1.52% | 1.41 | 2.04% |
| 2025-07-11 | 5.22 | 5.29 | 5.20 | 5.25 | 0.00% | 1.20 | 1.76% |
| 2025-07-10 | 5.42 | 5.43 | 5.19 | 5.25 | -2.78% | 2.69 | 3.92% |
| 2025-07-09 | 5.53 | 5.54 | 5.38 | 5.40 | -2.35% | 1.33 | 1.88% |
| 2025-07-08 | 5.44 | 5.54 | 5.42 | 5.53 | +1.28% | 1.05 | 1.48% |
| 2025-07-07 | 5.45 | 5.50 | 5.41 | 5.46 | +0.18% | 0.89 | 1.26% |
| 2025-07-04 | 5.65 | 5.68 | 5.42 | 5.45 | -3.37% | 1.48 | 2.07% |
| 2025-07-03 | 5.71 | 5.74 | 5.60 | 5.64 | -1.91% | 2.01 | 2.74% |
| 2025-07-02 | 5.50 | 5.88 | 5.47 | 5.75 | +3.98% | 4.52 | 6.08% |
| 2025-07-01 | 5.58 | 5.65 | 5.48 | 5.53 | -0.90% | 1.40 | 1.94% |
| 2025-06-30 | 5.53 | 5.61 | 5.51 | 5.58 | +0.36% | 1.48 | 2.05% |
| 2025-06-27 | 5.46 | 5.64 | 5.43 | 5.56 | +1.65% | 2.36 | 3.27% |
| 2025-06-26 | 5.37 | 5.70 | 5.34 | 5.47 | +1.86% | 3.47 | 4.83% |
| 2025-06-25 | 5.34 | 5.43 | 5.29 | 5.37 | +0.75% | 1.51 | 2.18% |