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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.35 | 5.50 | 5.29 | 5.44 | +2.45% | 2.98 | 4.24% |
| 2025-09-15 | 5.26 | 5.43 | 5.26 | 5.31 | +0.57% | 1.72 | 2.49% |
| 2025-09-12 | 5.31 | 5.34 | 5.24 | 5.28 | -1.12% | 1.79 | 2.61% |
| 2025-09-11 | 5.26 | 5.35 | 5.21 | 5.34 | +1.14% | 1.61 | 2.34% |
| 2025-09-10 | 5.28 | 5.31 | 5.22 | 5.28 | -0.19% | 1.30 | 1.90% |
| 2025-09-09 | 5.36 | 5.41 | 5.26 | 5.29 | -1.49% | 1.91 | 2.76% |
| 2025-09-08 | 5.42 | 5.45 | 5.33 | 5.37 | -1.29% | 1.93 | 2.78% |
| 2025-09-05 | 5.28 | 5.44 | 5.25 | 5.44 | +3.42% | 2.57 | 3.69% |
| 2025-09-04 | 5.28 | 5.44 | 5.18 | 5.26 | -0.38% | 2.44 | 3.54% |
| 2025-09-03 | 5.37 | 5.44 | 5.24 | 5.28 | -1.49% | 2.38 | 3.42% |
| 2025-09-02 | 5.54 | 5.61 | 5.28 | 5.36 | -1.83% | 3.44 | 4.88% |
| 2025-09-01 | 5.45 | 5.50 | 5.40 | 5.46 | +0.37% | 1.56 | 2.20% |
| 2025-08-29 | 5.53 | 5.60 | 5.41 | 5.44 | -1.09% | 2.15 | 3.03% |
| 2025-08-28 | 5.54 | 5.55 | 5.28 | 5.50 | +0.36% | 2.36 | 3.34% |
| 2025-08-27 | 5.72 | 5.76 | 5.48 | 5.48 | -4.03% | 3.26 | 4.46% |
| 2025-08-26 | 5.70 | 5.76 | 5.66 | 5.71 | -0.17% | 2.29 | 3.08% |
| 2025-08-25 | 5.79 | 5.82 | 5.69 | 5.72 | -0.52% | 2.60 | 3.49% |
| 2025-08-22 | 5.75 | 5.82 | 5.70 | 5.75 | -0.17% | 2.56 | 3.43% |
| 2025-08-21 | 5.82 | 5.85 | 5.68 | 5.76 | -1.03% | 3.10 | 4.15% |
| 2025-08-20 | 5.76 | 5.92 | 5.71 | 5.82 | +0.34% | 3.39 | 4.49% |