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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.30 | 7.32 | 6.93 | 7.00 | -4.37% | 4.59 | 5.00% |
| 2025-11-18 | 7.49 | 7.57 | 7.28 | 7.32 | -2.27% | 3.53 | 3.68% |
| 2025-11-17 | 7.28 | 7.55 | 7.26 | 7.49 | +3.31% | 4.65 | 4.84% |
| 2025-11-14 | 7.52 | 7.59 | 7.23 | 7.25 | -5.35% | 7.27 | 7.59% |
| 2025-11-13 | 7.90 | 8.00 | 7.63 | 7.66 | +0.92% | 7.87 | 7.73% |
| 2025-11-12 | 7.68 | 7.81 | 7.40 | 7.59 | -2.32% | 5.42 | 5.48% |
| 2025-11-11 | 7.82 | 8.05 | 7.71 | 7.77 | -0.64% | 6.59 | 6.45% |
| 2025-11-10 | 7.70 | 7.89 | 7.65 | 7.82 | +1.30% | 5.15 | 5.11% |
| 2025-11-07 | 7.97 | 8.02 | 7.72 | 7.72 | -4.69% | 7.49 | 7.39% |
| 2025-11-06 | 7.65 | 8.35 | 7.56 | 8.10 | +4.92% | 12.15 | 11.78% |
| 2025-11-05 | 7.68 | 7.88 | 7.50 | 7.72 | -2.03% | 7.34 | 7.36% |
| 2025-11-04 | 7.95 | 8.00 | 7.69 | 7.88 | -0.25% | 8.07 | 7.93% |
| 2025-11-03 | 7.70 | 8.11 | 7.55 | 7.90 | +0.51% | 10.99 | 10.82% |
| 2025-10-31 | 7.88 | 8.14 | 7.78 | 7.86 | +1.16% | 12.23 | 11.85% |
| 2025-10-30 | 8.13 | 8.36 | 7.70 | 7.77 | -4.66% | 15.25 | 14.77% |
| 2025-10-29 | 8.45 | 8.60 | 7.85 | 8.15 | -6.11% | 24.64 | 23.29% |
| 2025-10-28 | 7.38 | 8.68 | 7.11 | 8.68 | +20.06% | 28.73 | 27.67% |
| 2025-10-27 | 7.49 | 7.77 | 7.08 | 7.23 | -1.77% | 18.68 | 19.56% |
| 2025-10-24 | 6.11 | 7.36 | 6.07 | 7.36 | +20.07% | 12.51 | 13.71% |
| 2025-10-23 | 6.07 | 6.14 | 5.95 | 6.13 | +0.16% | 1.78 | 2.27% |