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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.65 | 25.35 | 24.37 | 24.62 | -0.48% | 0.60 | 1.41% |
| 2026-04-20 | 25.77 | 25.77 | 24.61 | 24.74 | -1.63% | 0.61 | 1.43% |
| 2026-04-17 | 24.66 | 25.44 | 24.50 | 25.15 | +1.90% | 0.79 | 1.84% |
| 2026-04-16 | 24.52 | 24.84 | 24.12 | 24.68 | +1.61% | 0.46 | 1.08% |
| 2026-04-15 | 25.45 | 25.58 | 24.25 | 24.29 | -4.03% | 0.64 | 1.51% |
| 2026-04-14 | 24.98 | 25.37 | 24.62 | 25.31 | +1.44% | 0.57 | 1.32% |
| 2026-04-13 | 25.12 | 25.46 | 24.75 | 24.95 | -0.68% | 0.52 | 1.21% |
| 2026-04-10 | 24.46 | 25.35 | 24.38 | 25.12 | +3.37% | 0.79 | 1.84% |
| 2026-04-09 | 24.67 | 24.67 | 24.29 | 24.30 | -2.45% | 0.43 | 1.01% |
| 2026-04-08 | 24.52 | 24.95 | 24.23 | 24.91 | +3.10% | 0.68 | 1.61% |
| 2026-04-07 | 23.81 | 24.40 | 23.73 | 24.16 | +1.73% | 0.29 | 0.71% |
| 2026-04-03 | 25.00 | 25.27 | 23.71 | 23.75 | -4.73% | 0.48 | 1.15% |
| 2026-04-02 | 25.80 | 25.85 | 24.74 | 24.93 | -3.37% | 0.47 | 1.09% |
| 2026-04-01 | 26.57 | 26.60 | 25.50 | 25.80 | -0.92% | 0.56 | 1.25% |
| 2026-03-31 | 27.20 | 27.20 | 26.02 | 26.04 | -3.16% | 0.48 | 1.05% |
| 2026-03-30 | 26.83 | 27.33 | 26.66 | 26.89 | -0.85% | 0.47 | 1.02% |
| 2026-03-27 | 25.88 | 27.25 | 25.80 | 27.12 | +3.08% | 0.78 | 1.68% |
| 2026-03-26 | 26.56 | 27.10 | 26.23 | 26.31 | -0.19% | 0.67 | 1.45% |
| 2026-03-25 | 26.34 | 26.65 | 26.11 | 26.36 | +0.92% | 0.50 | 1.11% |
| 2026-03-24 | 25.86 | 26.15 | 24.70 | 26.12 | +3.40% | 0.65 | 1.48% |