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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 32.03 | 32.35 | 30.31 | 30.53 | -8.87% | 4.06 | 8.25% |
| 2026-01-15 | 28.24 | 33.89 | 28.03 | 33.50 | +18.63% | 6.20 | 12.20% |
| 2026-01-14 | 27.73 | 28.86 | 27.73 | 28.24 | +1.77% | 1.40 | 3.11% |
| 2026-01-13 | 28.48 | 28.50 | 27.60 | 27.75 | -2.29% | 0.83 | 1.88% |
| 2026-01-12 | 28.03 | 28.40 | 27.70 | 28.40 | +1.39% | 1.09 | 2.46% |
| 2026-01-09 | 27.84 | 28.19 | 27.69 | 28.01 | +0.61% | 0.73 | 1.65% |
| 2026-01-08 | 27.43 | 27.90 | 27.36 | 27.84 | +1.20% | 0.63 | 1.43% |
| 2026-01-07 | 28.40 | 28.40 | 27.34 | 27.51 | -1.43% | 0.74 | 1.69% |
| 2026-01-06 | 27.59 | 28.20 | 27.33 | 27.91 | +1.86% | 0.84 | 1.89% |
| 2026-01-05 | 26.90 | 27.41 | 26.65 | 27.40 | +2.62% | 0.62 | 1.43% |
| 2025-12-31 | 27.01 | 27.22 | 26.52 | 26.70 | -0.74% | 0.40 | 0.95% |
| 2025-12-30 | 27.11 | 27.31 | 26.76 | 26.90 | -1.36% | 0.55 | 1.29% |
| 2025-12-29 | 27.60 | 27.98 | 27.17 | 27.27 | -1.55% | 0.78 | 1.79% |
| 2025-12-26 | 27.59 | 29.66 | 27.59 | 27.70 | +1.17% | 1.47 | 3.31% |
| 2025-12-25 | 27.21 | 27.40 | 26.85 | 27.38 | +0.59% | 0.58 | 1.34% |
| 2025-12-24 | 27.37 | 27.64 | 27.14 | 27.22 | -0.58% | 0.65 | 1.49% |
| 2025-12-23 | 27.07 | 27.56 | 26.81 | 27.38 | +0.66% | 0.58 | 1.34% |
| 2025-12-22 | 27.34 | 27.49 | 27.13 | 27.20 | -0.51% | 0.50 | 1.17% |
| 2025-12-19 | 26.48 | 27.54 | 26.43 | 27.34 | +3.21% | 0.79 | 1.86% |
| 2025-12-18 | 26.43 | 26.95 | 26.33 | 26.49 | -0.41% | 0.37 | 0.88% |