领湃科技 sz.300530
22.66
+2.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.22 | 22.85 | 21.82 | 22.66 | +2.03% | 0.46 | 1.20% |
| 2026-05-21 | 23.16 | 24.20 | 22.09 | 22.21 | -3.43% | 0.60 | 1.51% |
| 2026-05-20 | 22.75 | 23.06 | 22.06 | 23.00 | +0.74% | 0.52 | 1.33% |
| 2026-05-19 | 23.13 | 23.47 | 22.39 | 22.83 | -1.55% | 0.44 | 1.14% |
| 2026-05-18 | 23.59 | 23.59 | 22.76 | 23.19 | -1.24% | 0.45 | 1.13% |
| 2026-05-15 | 24.04 | 24.30 | 23.36 | 23.48 | -0.84% | 0.46 | 1.14% |
| 2026-05-14 | 24.33 | 24.36 | 23.68 | 23.68 | -2.35% | 0.43 | 1.05% |
| 2026-05-13 | 24.51 | 24.57 | 24.08 | 24.25 | -1.06% | 0.46 | 1.11% |
| 2026-05-12 | 24.85 | 25.27 | 24.21 | 24.51 | -1.17% | 0.61 | 1.44% |
| 2026-05-11 | 24.67 | 25.00 | 24.30 | 24.80 | +0.69% | 0.55 | 1.29% |
| 2026-05-08 | 24.30 | 24.75 | 24.30 | 24.63 | +0.78% | 0.49 | 1.16% |
| 2026-05-07 | 24.72 | 24.82 | 24.27 | 24.44 | -1.09% | 0.58 | 1.39% |
| 2026-05-06 | 23.71 | 24.71 | 23.71 | 24.71 | +4.66% | 0.68 | 1.64% |
| 2026-04-30 | 24.00 | 24.39 | 23.60 | 23.61 | -1.83% | 0.48 | 1.17% |
| 2026-04-29 | 23.11 | 24.25 | 23.11 | 24.05 | +2.82% | 0.68 | 1.66% |
| 2026-04-28 | 24.00 | 24.23 | 23.30 | 23.39 | -3.27% | 0.54 | 1.34% |
| 2026-04-27 | 23.82 | 24.29 | 23.24 | 24.18 | +0.67% | 0.62 | 1.51% |
| 2026-04-24 | 23.96 | 24.26 | 23.63 | 24.02 | +0.25% | 0.53 | 1.29% |
| 2026-04-23 | 24.45 | 24.59 | 23.80 | 23.96 | -3.89% | 0.94 | 2.27% |
| 2026-04-22 | 24.60 | 27.20 | 24.60 | 24.93 | +1.26% | 1.47 | 3.35% |