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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.24 | 5.37 | 5.20 | 5.33 | +2.50% | 1.88 | 2.74% |
| 2025-06-23 | 5.11 | 5.21 | 5.08 | 5.20 | +0.78% | 0.80 | 1.19% |
| 2025-06-20 | 5.21 | 5.32 | 5.14 | 5.16 | -0.77% | 0.97 | 1.44% |
| 2025-06-19 | 5.29 | 5.39 | 5.19 | 5.20 | -2.26% | 1.22 | 1.77% |
| 2025-06-18 | 5.30 | 5.33 | 5.22 | 5.32 | 0.00% | 1.22 | 1.78% |
| 2025-06-17 | 5.19 | 5.38 | 5.17 | 5.32 | +3.10% | 1.85 | 2.68% |
| 2025-06-16 | 5.15 | 5.20 | 5.14 | 5.16 | +0.19% | 0.80 | 1.20% |
| 2025-06-13 | 5.28 | 5.29 | 5.14 | 5.15 | -2.65% | 1.21 | 1.80% |
| 2025-06-12 | 5.34 | 5.45 | 5.25 | 5.29 | -0.75% | 1.77 | 2.55% |
| 2025-06-11 | 5.34 | 5.42 | 5.30 | 5.33 | -0.56% | 1.05 | 1.50% |
| 2025-06-10 | 5.40 | 5.41 | 5.26 | 5.36 | -0.74% | 1.06 | 1.53% |
| 2025-06-09 | 5.37 | 5.43 | 5.35 | 5.40 | +0.37% | 0.96 | 1.37% |
| 2025-06-06 | 5.47 | 5.49 | 5.37 | 5.38 | -1.65% | 0.98 | 1.40% |
| 2025-06-05 | 5.41 | 5.49 | 5.39 | 5.47 | +1.67% | 1.61 | 2.28% |
| 2025-06-04 | 5.26 | 5.43 | 5.21 | 5.38 | +2.48% | 1.74 | 2.51% |
| 2025-06-03 | 5.25 | 5.40 | 5.18 | 5.25 | -0.76% | 1.87 | 2.72% |
| 2025-05-30 | 5.40 | 5.48 | 5.27 | 5.29 | -2.22% | 2.26 | 3.25% |
| 2025-05-29 | 5.19 | 5.50 | 5.16 | 5.41 | +5.46% | 3.72 | 5.32% |
| 2025-05-28 | 5.20 | 5.26 | 5.08 | 5.13 | -1.35% | 1.34 | 2.00% |
| 2025-05-27 | 5.28 | 5.35 | 5.19 | 5.20 | -1.52% | 1.19 | 1.74% |