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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 37.00 | 39.58 | 36.31 | 38.35 | +4.04% | 6.44 | 10.67% |
| 2025-06-23 | 34.70 | 36.99 | 34.70 | 36.86 | +3.57% | 4.23 | 7.38% |
| 2025-06-20 | 36.40 | 38.80 | 35.48 | 35.59 | -6.37% | 5.53 | 9.49% |
| 2025-06-19 | 39.00 | 42.85 | 38.00 | 38.01 | -8.19% | 6.88 | 10.91% |
| 2025-06-18 | 42.00 | 43.60 | 39.73 | 41.40 | -4.21% | 7.04 | 10.78% |
| 2025-06-17 | 41.01 | 43.66 | 40.51 | 43.22 | +6.45% | 8.78 | 13.10% |
| 2025-06-16 | 39.95 | 40.89 | 39.08 | 40.60 | +2.89% | 4.64 | 7.29% |
| 2025-06-13 | 42.55 | 42.55 | 39.26 | 39.46 | -10.09% | 7.58 | 11.87% |
| 2025-06-12 | 42.22 | 43.96 | 41.51 | 43.89 | +2.31% | 9.48 | 14.05% |
| 2025-06-11 | 47.31 | 48.71 | 42.51 | 42.90 | -9.40% | 11.74 | 16.55% |
| 2025-06-10 | 49.01 | 54.00 | 47.14 | 47.35 | -7.10% | 14.74 | 18.49% |
| 2025-06-09 | 46.51 | 52.00 | 45.74 | 50.97 | +10.90% | 13.41 | 17.37% |
| 2025-06-06 | 41.30 | 49.09 | 40.52 | 45.96 | +9.12% | 11.67 | 16.54% |
| 2025-06-05 | 38.80 | 43.00 | 37.32 | 42.12 | +6.07% | 9.85 | 15.48% |
| 2025-06-04 | 36.59 | 44.68 | 36.50 | 39.71 | +6.66% | 11.06 | 17.24% |
| 2025-06-03 | 34.19 | 38.44 | 34.12 | 37.23 | +4.49% | 6.34 | 11.07% |
| 2025-05-30 | 33.56 | 36.88 | 32.80 | 35.63 | +4.18% | 6.04 | 10.95% |
| 2025-05-29 | 32.80 | 34.99 | 32.60 | 34.20 | +0.83% | 4.86 | 9.07% |
| 2025-05-28 | 34.94 | 38.20 | 33.30 | 33.92 | -6.81% | 6.90 | 12.09% |
| 2025-05-27 | 33.01 | 38.97 | 32.51 | 36.40 | +5.94% | 8.00 | 14.34% |