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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 32.00 | 34.60 | 31.11 | 34.36 | +1.96% | 6.01 | 11.70% |
| 2025-05-23 | 31.91 | 34.33 | 31.29 | 33.70 | +5.71% | 7.76 | 14.76% |
| 2025-05-22 | 34.97 | 34.97 | 31.76 | 31.88 | -9.02% | 7.52 | 14.38% |
| 2025-05-21 | 28.80 | 35.04 | 28.60 | 35.04 | +20.00% | 6.77 | 12.99% |
| 2025-05-20 | 27.57 | 29.79 | 27.40 | 29.20 | +6.10% | 3.58 | 7.81% |
| 2025-05-19 | 27.30 | 27.57 | 26.71 | 27.52 | +1.10% | 1.39 | 3.23% |
| 2025-05-16 | 27.01 | 28.08 | 26.97 | 27.22 | -1.34% | 1.85 | 4.27% |
| 2025-05-15 | 28.31 | 29.31 | 27.56 | 27.59 | -4.80% | 2.07 | 4.66% |
| 2025-05-14 | 28.91 | 30.18 | 28.00 | 28.98 | -0.69% | 2.91 | 6.31% |
| 2025-05-13 | 29.70 | 30.70 | 28.88 | 29.18 | -4.33% | 3.41 | 7.27% |
| 2025-05-12 | 29.30 | 31.05 | 28.22 | 30.50 | +5.43% | 4.92 | 10.35% |
| 2025-05-09 | 26.95 | 31.47 | 26.01 | 28.93 | +7.15% | 3.79 | 8.63% |
| 2025-05-08 | 25.90 | 27.79 | 25.57 | 27.00 | +3.73% | 2.82 | 6.63% |
| 2025-05-07 | 26.90 | 26.96 | 25.45 | 26.03 | -1.59% | 2.13 | 5.15% |
| 2025-05-06 | 25.57 | 27.25 | 25.36 | 26.45 | +5.09% | 2.24 | 5.41% |