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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.10 | 6.21 | 5.80 | 5.90 | -6.05% | 2.06 | 2.64% |
| 2026-03-20 | 6.41 | 6.49 | 6.28 | 6.28 | -1.10% | 1.33 | 1.61% |
| 2026-03-19 | 6.46 | 6.50 | 6.32 | 6.35 | -3.35% | 1.41 | 1.71% |
| 2026-03-18 | 6.65 | 6.68 | 6.44 | 6.57 | -0.91% | 1.66 | 1.95% |
| 2026-03-17 | 6.83 | 6.86 | 6.60 | 6.63 | -2.64% | 1.50 | 1.72% |
| 2026-03-16 | 6.82 | 6.85 | 6.65 | 6.81 | -0.29% | 1.42 | 1.62% |
| 2026-03-13 | 6.95 | 6.97 | 6.82 | 6.83 | -1.58% | 1.13 | 1.26% |
| 2026-03-12 | 7.09 | 7.12 | 6.89 | 6.94 | -2.53% | 1.59 | 1.76% |
| 2026-03-11 | 7.13 | 7.30 | 7.08 | 7.12 | +0.14% | 2.00 | 2.14% |
| 2026-03-10 | 7.06 | 7.27 | 7.00 | 7.11 | +1.43% | 2.11 | 2.28% |
| 2026-03-09 | 6.88 | 7.02 | 6.63 | 7.01 | +1.15% | 2.22 | 2.51% |
| 2026-03-06 | 6.91 | 6.97 | 6.85 | 6.93 | -0.57% | 1.29 | 1.44% |
| 2026-03-05 | 6.89 | 7.08 | 6.89 | 6.97 | +3.41% | 1.80 | 1.99% |
| 2026-03-04 | 6.64 | 6.94 | 6.58 | 6.74 | -0.15% | 1.76 | 1.99% |
| 2026-03-03 | 7.28 | 7.37 | 6.69 | 6.75 | -7.15% | 3.70 | 4.08% |
| 2026-03-02 | 7.25 | 7.38 | 7.17 | 7.27 | -2.55% | 2.57 | 2.72% |
| 2026-02-27 | 7.51 | 7.55 | 7.37 | 7.46 | -2.10% | 2.15 | 2.22% |
| 2026-02-26 | 7.58 | 7.65 | 7.48 | 7.62 | +0.66% | 2.49 | 2.53% |
| 2026-02-25 | 7.25 | 7.57 | 7.20 | 7.57 | +4.41% | 3.77 | 3.90% |
| 2026-02-24 | 7.11 | 7.32 | 7.10 | 7.25 | +3.13% | 2.57 | 2.73% |