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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.26 | 6.28 | 6.06 | 6.12 | -3.01% | 2.43 | 3.05% |
| 2025-10-21 | 6.14 | 6.46 | 6.09 | 6.31 | +3.78% | 4.30 | 5.24% |
| 2025-10-20 | 5.97 | 6.12 | 5.93 | 6.08 | +3.40% | 2.20 | 2.80% |
| 2025-10-17 | 6.24 | 6.27 | 5.85 | 5.88 | -5.77% | 2.97 | 3.80% |
| 2025-10-16 | 6.50 | 6.50 | 6.20 | 6.24 | -4.29% | 3.19 | 3.89% |
| 2025-10-15 | 6.43 | 6.55 | 6.14 | 6.52 | +2.84% | 3.86 | 4.70% |
| 2025-10-14 | 6.51 | 6.79 | 6.30 | 6.34 | -2.91% | 4.21 | 4.98% |
| 2025-10-13 | 6.31 | 6.58 | 6.23 | 6.53 | -0.46% | 4.58 | 5.49% |
| 2025-10-10 | 6.50 | 6.89 | 6.45 | 6.56 | +0.61% | 6.40 | 7.40% |
| 2025-10-09 | 6.78 | 6.78 | 6.40 | 6.52 | -0.76% | 7.29 | 8.52% |
| 2025-09-30 | 5.95 | 6.74 | 5.95 | 6.57 | +10.61% | 9.58 | 11.63% |
| 2025-09-29 | 5.95 | 6.02 | 5.82 | 5.94 | -0.34% | 3.20 | 4.15% |
| 2025-09-26 | 6.10 | 6.11 | 5.94 | 5.96 | -1.97% | 3.63 | 4.66% |
| 2025-09-25 | 6.07 | 6.28 | 6.02 | 6.08 | +0.66% | 6.35 | 7.95% |
| 2025-09-24 | 5.83 | 6.15 | 5.69 | 6.04 | +2.72% | 8.37 | 10.81% |
| 2025-09-23 | 5.42 | 6.09 | 5.42 | 5.88 | +9.50% | 10.60 | 13.90% |
| 2025-09-22 | 5.42 | 5.44 | 5.30 | 5.37 | -0.92% | 1.75 | 2.52% |
| 2025-09-19 | 5.59 | 5.63 | 5.40 | 5.42 | -2.69% | 2.24 | 3.14% |
| 2025-09-18 | 5.58 | 5.75 | 5.51 | 5.57 | -0.71% | 4.10 | 5.62% |
| 2025-09-17 | 5.40 | 5.65 | 5.36 | 5.61 | +3.12% | 4.00 | 5.57% |