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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.19 | 35.60 | 33.86 | 35.17 | +2.63% | 3.10 | 5.61% |
| 2025-08-18 | 33.57 | 34.43 | 33.55 | 34.27 | +1.69% | 1.54 | 2.86% |
| 2025-08-15 | 32.82 | 33.70 | 32.82 | 33.70 | +1.63% | 1.33 | 2.52% |
| 2025-08-14 | 34.20 | 34.28 | 33.00 | 33.16 | -3.07% | 1.79 | 3.36% |
| 2025-08-13 | 34.54 | 34.96 | 34.09 | 34.21 | -0.32% | 1.42 | 2.61% |
| 2025-08-12 | 34.86 | 35.19 | 34.06 | 34.32 | -1.52% | 1.30 | 2.40% |
| 2025-08-11 | 34.56 | 35.34 | 34.50 | 34.85 | +2.11% | 1.73 | 3.13% |
| 2025-08-08 | 34.39 | 35.34 | 34.11 | 34.13 | -0.76% | 1.31 | 2.40% |
| 2025-08-07 | 35.18 | 35.18 | 34.22 | 34.39 | -2.22% | 1.45 | 2.64% |
| 2025-08-06 | 34.70 | 35.49 | 34.50 | 35.17 | +0.74% | 1.44 | 2.59% |
| 2025-08-05 | 35.07 | 35.27 | 34.70 | 34.91 | -0.48% | 1.05 | 1.90% |
| 2025-08-04 | 34.27 | 35.30 | 33.61 | 35.08 | +2.27% | 1.36 | 2.49% |
| 2025-08-01 | 34.39 | 34.70 | 34.23 | 34.30 | -0.52% | 1.04 | 1.91% |
| 2025-07-31 | 35.10 | 35.58 | 34.42 | 34.48 | -0.89% | 1.55 | 2.80% |
| 2025-07-30 | 36.91 | 37.00 | 34.62 | 34.79 | -6.45% | 3.02 | 5.39% |
| 2025-07-29 | 36.30 | 37.98 | 36.18 | 37.19 | +1.50% | 3.06 | 5.17% |
| 2025-07-28 | 35.68 | 37.07 | 35.68 | 36.64 | +1.66% | 2.16 | 3.72% |
| 2025-07-25 | 36.97 | 37.35 | 36.00 | 36.04 | -1.74% | 2.48 | 4.29% |
| 2025-07-24 | 36.73 | 37.67 | 36.59 | 36.68 | -1.66% | 2.74 | 4.68% |
| 2025-07-23 | 38.23 | 39.38 | 37.28 | 37.30 | -4.36% | 3.98 | 6.60% |