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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.39 | 5.41 | 5.16 | 5.28 | -1.68% | 2.29 | 3.35% |
| 2025-05-23 | 5.40 | 5.60 | 5.37 | 5.37 | 0.00% | 2.68 | 3.75% |
| 2025-05-22 | 5.39 | 5.49 | 5.33 | 5.37 | -1.29% | 1.59 | 2.27% |
| 2025-05-21 | 5.46 | 5.56 | 5.39 | 5.44 | -0.18% | 1.43 | 2.01% |
| 2025-05-20 | 5.45 | 5.51 | 5.39 | 5.45 | -0.91% | 1.33 | 1.88% |
| 2025-05-19 | 5.40 | 5.52 | 5.17 | 5.50 | +0.73% | 2.41 | 3.50% |
| 2025-05-16 | 5.28 | 5.57 | 5.26 | 5.46 | +3.41% | 2.58 | 3.65% |
| 2025-05-15 | 5.44 | 5.44 | 5.26 | 5.28 | -2.94% | 1.42 | 2.07% |
| 2025-05-14 | 5.38 | 5.47 | 5.24 | 5.44 | +0.18% | 1.70 | 2.43% |
| 2025-05-13 | 5.74 | 5.74 | 5.31 | 5.43 | -2.69% | 2.81 | 3.98% |
| 2025-05-12 | 5.64 | 5.71 | 5.51 | 5.58 | 0.00% | 1.55 | 2.14% |
| 2025-05-09 | 5.73 | 5.77 | 5.57 | 5.58 | -0.89% | 1.71 | 2.34% |
| 2025-05-08 | 5.68 | 5.75 | 5.59 | 5.63 | -1.23% | 1.83 | 2.49% |
| 2025-05-07 | 5.80 | 5.83 | 5.63 | 5.70 | +0.89% | 3.15 | 4.24% |
| 2025-05-06 | 5.15 | 5.73 | 5.15 | 5.65 | +11.22% | 4.25 | 6.00% |