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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.00 | 7.11 | 6.99 | 7.03 | -0.57% | 1.43 | 1.56% |
| 2026-02-12 | 7.01 | 7.30 | 6.90 | 7.07 | +1.29% | 2.26 | 2.45% |
| 2026-02-11 | 7.19 | 7.21 | 6.97 | 6.98 | -1.83% | 1.72 | 1.88% |
| 2026-02-10 | 7.21 | 7.24 | 7.09 | 7.11 | -1.39% | 1.31 | 1.42% |
| 2026-02-09 | 7.06 | 7.34 | 7.06 | 7.21 | +3.00% | 2.38 | 2.53% |
| 2026-02-06 | 6.95 | 7.09 | 6.93 | 7.00 | +0.57% | 1.18 | 1.30% |
| 2026-02-05 | 7.09 | 7.09 | 6.95 | 6.96 | -2.11% | 1.21 | 1.33% |
| 2026-02-04 | 7.18 | 7.23 | 7.05 | 7.11 | -1.80% | 1.58 | 1.72% |
| 2026-02-03 | 7.09 | 7.25 | 6.92 | 7.24 | +2.69% | 2.55 | 2.78% |
| 2026-02-02 | 7.06 | 7.14 | 7.00 | 7.05 | -0.14% | 1.96 | 2.13% |
| 2026-01-30 | 7.15 | 7.20 | 6.87 | 7.06 | -2.22% | 3.17 | 3.49% |
| 2026-01-29 | 7.43 | 7.43 | 7.21 | 7.22 | -2.17% | 2.34 | 2.47% |
| 2026-01-28 | 7.52 | 7.59 | 7.35 | 7.38 | -2.12% | 2.36 | 2.45% |
| 2026-01-27 | 7.63 | 7.66 | 7.34 | 7.54 | -1.69% | 3.32 | 3.43% |
| 2026-01-26 | 8.06 | 8.14 | 7.60 | 7.67 | -5.54% | 5.83 | 5.78% |
| 2026-01-23 | 7.96 | 8.17 | 7.91 | 8.12 | +2.53% | 4.66 | 4.44% |
| 2026-01-22 | 8.01 | 8.16 | 7.88 | 7.92 | -0.88% | 3.20 | 3.10% |
| 2026-01-21 | 7.71 | 8.28 | 7.67 | 7.99 | +3.77% | 5.82 | 5.60% |
| 2026-01-20 | 8.03 | 8.06 | 7.70 | 7.70 | -4.35% | 4.14 | 4.09% |
| 2026-01-19 | 8.12 | 8.35 | 8.01 | 8.05 | -1.47% | 5.19 | 4.93% |