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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.76 | 26.76 | 25.90 | 26.60 | +0.72% | 0.45 | 1.09% |
| 2025-12-16 | 26.93 | 26.99 | 26.35 | 26.41 | -2.29% | 0.47 | 1.13% |
| 2025-12-15 | 26.86 | 27.45 | 26.81 | 27.03 | -0.41% | 0.42 | 0.97% |
| 2025-12-12 | 27.03 | 27.49 | 26.86 | 27.14 | +0.18% | 0.46 | 1.07% |
| 2025-12-11 | 27.61 | 27.76 | 27.07 | 27.09 | -1.60% | 0.48 | 1.10% |
| 2025-12-10 | 27.76 | 27.82 | 27.27 | 27.53 | -0.43% | 0.43 | 0.98% |
| 2025-12-09 | 28.53 | 28.60 | 27.61 | 27.65 | -1.67% | 0.59 | 1.34% |
| 2025-12-08 | 27.72 | 28.24 | 27.70 | 28.12 | +1.30% | 0.64 | 1.45% |
| 2025-12-05 | 27.50 | 27.85 | 27.19 | 27.76 | +0.87% | 0.70 | 1.59% |
| 2025-12-04 | 29.00 | 29.29 | 27.52 | 27.52 | -5.30% | 1.44 | 3.26% |
| 2025-12-03 | 28.43 | 30.99 | 28.37 | 29.06 | +3.31% | 2.22 | 4.78% |
| 2025-12-02 | 29.07 | 29.43 | 28.11 | 28.13 | -4.16% | 0.86 | 1.90% |
| 2025-12-01 | 29.43 | 30.00 | 29.25 | 29.35 | -0.68% | 0.55 | 1.17% |
| 2025-11-28 | 29.60 | 29.88 | 29.42 | 29.55 | +0.14% | 0.51 | 1.08% |
| 2025-11-27 | 29.05 | 29.88 | 28.90 | 29.51 | +1.55% | 0.80 | 1.71% |
| 2025-11-26 | 29.55 | 29.70 | 29.01 | 29.06 | -1.82% | 0.60 | 1.30% |
| 2025-11-25 | 29.92 | 29.92 | 29.40 | 29.60 | +0.17% | 0.59 | 1.26% |
| 2025-11-24 | 28.85 | 29.72 | 28.85 | 29.55 | +2.60% | 0.73 | 1.57% |
| 2025-11-21 | 30.72 | 31.00 | 28.62 | 28.80 | -7.96% | 1.37 | 2.95% |
| 2025-11-20 | 32.23 | 32.62 | 31.23 | 31.29 | -2.52% | 0.79 | 1.56% |