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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.03 | 26.65 | 25.02 | 25.26 | -4.21% | 0.82 | 1.85% |
| 2026-03-20 | 27.33 | 27.76 | 26.36 | 26.37 | -2.84% | 0.62 | 1.46% |
| 2026-03-19 | 27.39 | 28.06 | 27.08 | 27.14 | -2.16% | 0.41 | 0.95% |
| 2026-03-18 | 28.00 | 28.27 | 27.45 | 27.74 | -1.32% | 0.51 | 1.16% |
| 2026-03-17 | 28.88 | 28.98 | 28.06 | 28.11 | -1.92% | 0.54 | 1.20% |
| 2026-03-16 | 28.25 | 28.67 | 28.00 | 28.66 | +1.81% | 0.65 | 1.45% |
| 2026-03-13 | 28.08 | 29.10 | 28.08 | 28.15 | +0.11% | 0.88 | 1.94% |
| 2026-03-12 | 28.44 | 28.47 | 27.80 | 28.12 | -1.23% | 0.68 | 1.53% |
| 2026-03-11 | 27.58 | 29.29 | 27.57 | 28.47 | +2.71% | 1.51 | 3.32% |
| 2026-03-10 | 27.92 | 28.13 | 27.65 | 27.72 | +0.14% | 0.47 | 1.06% |
| 2026-03-09 | 26.80 | 27.81 | 26.69 | 27.68 | +1.84% | 0.66 | 1.51% |
| 2026-03-06 | 26.65 | 27.38 | 26.65 | 27.18 | +1.61% | 0.40 | 0.93% |
| 2026-03-05 | 26.50 | 27.27 | 26.33 | 26.75 | +2.18% | 0.51 | 1.19% |
| 2026-03-04 | 26.27 | 26.56 | 26.03 | 26.18 | -0.46% | 0.31 | 0.75% |
| 2026-03-03 | 27.21 | 27.81 | 26.26 | 26.30 | -3.13% | 0.57 | 1.35% |
| 2026-03-02 | 27.66 | 28.22 | 27.00 | 27.15 | -4.67% | 0.71 | 1.64% |
| 2026-02-27 | 28.20 | 28.53 | 28.00 | 28.48 | +0.32% | 0.67 | 1.51% |
| 2026-02-26 | 29.72 | 30.25 | 28.34 | 28.39 | -2.54% | 0.90 | 1.98% |
| 2026-02-25 | 28.85 | 29.31 | 28.57 | 29.13 | +1.46% | 0.63 | 1.38% |
| 2026-02-24 | 28.60 | 28.73 | 28.07 | 28.71 | +2.54% | 0.64 | 1.41% |