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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.21 | 6.28 | 6.02 | 6.26 | +0.64% | 2.28 | 2.86% |
| 2026-04-20 | 6.14 | 6.29 | 6.11 | 6.22 | +1.97% | 2.11 | 2.62% |
| 2026-04-17 | 6.10 | 6.15 | 6.00 | 6.10 | 0.00% | 1.24 | 1.58% |
| 2026-04-16 | 6.00 | 6.13 | 5.95 | 6.10 | +2.01% | 1.35 | 1.71% |
| 2026-04-15 | 6.14 | 6.21 | 5.98 | 5.98 | -1.97% | 1.54 | 1.95% |
| 2026-04-14 | 6.06 | 6.12 | 5.98 | 6.10 | +1.16% | 1.57 | 2.00% |
| 2026-04-13 | 6.01 | 6.08 | 5.98 | 6.03 | 0.00% | 1.10 | 1.41% |
| 2026-04-10 | 6.08 | 6.15 | 6.03 | 6.03 | 0.00% | 1.02 | 1.29% |
| 2026-04-09 | 6.09 | 6.16 | 5.97 | 6.03 | -1.63% | 1.30 | 1.66% |
| 2026-04-08 | 5.90 | 6.15 | 5.89 | 6.13 | +6.06% | 1.76 | 2.23% |
| 2026-04-07 | 5.70 | 5.87 | 5.70 | 5.78 | +1.40% | 0.79 | 1.05% |
| 2026-04-03 | 5.91 | 5.96 | 5.69 | 5.70 | -3.06% | 0.99 | 1.32% |
| 2026-04-02 | 6.12 | 6.12 | 5.87 | 5.88 | -3.61% | 1.00 | 1.29% |
| 2026-04-01 | 6.10 | 6.14 | 5.98 | 6.10 | +2.35% | 1.11 | 1.41% |
| 2026-03-31 | 6.12 | 6.18 | 5.94 | 5.96 | -3.25% | 1.62 | 2.06% |
| 2026-03-30 | 6.11 | 6.20 | 6.05 | 6.16 | -0.32% | 1.04 | 1.30% |
| 2026-03-27 | 5.98 | 6.23 | 5.95 | 6.18 | +1.15% | 1.19 | 1.49% |
| 2026-03-26 | 6.25 | 6.28 | 6.09 | 6.11 | -2.40% | 0.97 | 1.21% |
| 2026-03-25 | 6.24 | 6.33 | 6.19 | 6.26 | +1.13% | 1.32 | 1.63% |
| 2026-03-24 | 6.05 | 6.19 | 5.91 | 6.19 | +4.92% | 1.81 | 2.31% |