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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.54 | 28.78 | 28.00 | 28.00 | -0.92% | 0.49 | 1.10% |
| 2026-02-12 | 28.96 | 29.15 | 28.14 | 28.26 | -3.09% | 0.81 | 1.80% |
| 2026-02-11 | 28.74 | 30.50 | 28.32 | 29.16 | +2.42% | 1.10 | 2.40% |
| 2026-02-10 | 28.79 | 28.80 | 28.42 | 28.47 | -1.15% | 0.40 | 0.88% |
| 2026-02-09 | 28.96 | 29.08 | 28.63 | 28.80 | +0.98% | 0.57 | 1.26% |
| 2026-02-06 | 27.64 | 28.85 | 27.63 | 28.52 | +2.30% | 0.75 | 1.67% |
| 2026-02-05 | 28.70 | 28.81 | 27.88 | 27.88 | -3.40% | 0.59 | 1.32% |
| 2026-02-04 | 28.36 | 28.89 | 28.22 | 28.86 | +1.26% | 0.78 | 1.73% |
| 2026-02-03 | 28.43 | 28.60 | 27.86 | 28.50 | +1.60% | 0.57 | 1.27% |
| 2026-02-02 | 28.28 | 28.98 | 27.84 | 28.05 | -2.33% | 0.59 | 1.33% |
| 2026-01-30 | 28.88 | 29.47 | 27.43 | 28.72 | +1.16% | 1.10 | 2.43% |
| 2026-01-29 | 29.70 | 29.90 | 28.32 | 28.39 | -5.05% | 1.31 | 2.87% |
| 2026-01-28 | 30.32 | 30.80 | 29.60 | 29.90 | -2.35% | 1.12 | 2.36% |
| 2026-01-27 | 31.85 | 31.85 | 29.49 | 30.62 | -4.94% | 1.73 | 3.59% |
| 2026-01-26 | 31.19 | 32.45 | 30.70 | 32.21 | +3.30% | 2.86 | 5.66% |
| 2026-01-23 | 30.22 | 31.87 | 29.92 | 31.18 | +3.18% | 2.18 | 4.46% |
| 2026-01-22 | 30.56 | 30.58 | 30.01 | 30.22 | -1.85% | 1.26 | 2.63% |
| 2026-01-21 | 30.79 | 31.33 | 30.36 | 30.79 | -2.56% | 1.88 | 3.87% |
| 2026-01-20 | 30.01 | 31.91 | 29.80 | 31.60 | +5.33% | 3.14 | 6.38% |
| 2026-01-19 | 29.90 | 31.00 | 29.75 | 30.00 | -1.74% | 1.96 | 4.09% |