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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 37.55 | 39.80 | 36.61 | 39.00 | +3.86% | 6.20 | 10.22% |
| 2025-07-21 | 36.17 | 37.86 | 36.10 | 37.55 | +1.08% | 5.03 | 8.57% |
| 2025-07-18 | 34.63 | 38.80 | 34.63 | 37.15 | +7.84% | 7.18 | 12.30% |
| 2025-07-17 | 33.45 | 34.48 | 33.10 | 34.45 | +3.52% | 2.41 | 4.46% |
| 2025-07-16 | 33.19 | 33.69 | 33.07 | 33.28 | -0.36% | 1.12 | 2.12% |
| 2025-07-15 | 34.20 | 34.50 | 33.07 | 33.40 | -2.31% | 1.95 | 3.66% |
| 2025-07-14 | 34.28 | 34.88 | 34.01 | 34.19 | -0.29% | 1.42 | 2.62% |
| 2025-07-11 | 34.00 | 34.73 | 33.77 | 34.29 | +0.76% | 2.45 | 4.50% |
| 2025-07-10 | 33.91 | 34.29 | 33.50 | 34.03 | -0.29% | 1.95 | 3.63% |
| 2025-07-09 | 35.10 | 35.15 | 33.88 | 34.13 | -2.21% | 2.08 | 3.81% |
| 2025-07-08 | 34.76 | 35.08 | 34.52 | 34.90 | +0.14% | 1.64 | 2.99% |
| 2025-07-07 | 35.51 | 35.84 | 34.56 | 34.85 | -1.53% | 1.88 | 3.40% |
| 2025-07-04 | 35.65 | 35.86 | 34.84 | 35.39 | -1.26% | 2.40 | 4.29% |
| 2025-07-03 | 36.68 | 36.68 | 35.36 | 35.84 | -1.67% | 2.51 | 4.43% |
| 2025-07-02 | 36.43 | 37.13 | 35.60 | 36.45 | -0.36% | 2.34 | 4.07% |
| 2025-07-01 | 37.50 | 38.19 | 35.45 | 36.58 | -3.58% | 4.24 | 7.33% |
| 2025-06-30 | 36.75 | 37.95 | 36.38 | 37.94 | +2.79% | 3.74 | 6.33% |
| 2025-06-27 | 36.66 | 40.08 | 36.66 | 36.91 | -0.19% | 4.72 | 7.88% |
| 2025-06-26 | 37.45 | 38.80 | 36.86 | 36.98 | -1.65% | 4.91 | 8.19% |
| 2025-06-25 | 37.51 | 38.80 | 37.18 | 37.60 | -1.96% | 5.50 | 9.20% |