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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.68 | 33.58 | 31.80 | 32.10 | -2.25% | 0.98 | 1.91% |
| 2025-11-18 | 34.20 | 34.66 | 32.70 | 32.84 | -4.42% | 1.33 | 2.52% |
| 2025-11-17 | 33.97 | 34.39 | 33.32 | 34.36 | +1.27% | 1.24 | 2.31% |
| 2025-11-14 | 33.65 | 34.66 | 33.58 | 33.93 | -0.76% | 1.26 | 2.32% |
| 2025-11-13 | 33.59 | 35.10 | 33.44 | 34.19 | +2.30% | 2.01 | 3.70% |
| 2025-11-12 | 33.79 | 34.00 | 32.85 | 33.42 | -1.09% | 1.15 | 2.17% |
| 2025-11-11 | 33.13 | 34.40 | 32.95 | 33.79 | +1.99% | 1.60 | 3.00% |
| 2025-11-10 | 33.35 | 34.13 | 32.91 | 33.13 | -0.75% | 1.28 | 2.42% |
| 2025-11-07 | 32.36 | 33.95 | 32.27 | 33.38 | +3.15% | 1.71 | 3.26% |
| 2025-11-06 | 32.77 | 33.15 | 32.20 | 32.36 | -1.40% | 0.75 | 1.47% |
| 2025-11-05 | 32.00 | 33.07 | 31.67 | 32.82 | +1.48% | 0.96 | 1.85% |
| 2025-11-04 | 32.83 | 32.99 | 32.11 | 32.34 | -1.70% | 0.76 | 1.48% |
| 2025-11-03 | 33.70 | 33.70 | 32.32 | 32.90 | -1.85% | 1.14 | 2.20% |
| 2025-10-31 | 32.38 | 34.12 | 32.38 | 33.52 | +2.38% | 2.13 | 4.00% |
| 2025-10-30 | 31.81 | 33.47 | 31.63 | 32.74 | +2.22% | 2.01 | 3.87% |
| 2025-10-29 | 32.29 | 32.43 | 31.60 | 32.03 | -0.77% | 0.90 | 1.78% |
| 2025-10-28 | 32.06 | 32.70 | 31.92 | 32.28 | +0.56% | 0.90 | 1.76% |
| 2025-10-27 | 32.53 | 32.53 | 31.90 | 32.10 | -0.25% | 0.67 | 1.32% |
| 2025-10-24 | 31.94 | 32.25 | 31.78 | 32.18 | +1.13% | 0.76 | 1.49% |
| 2025-10-23 | 31.60 | 31.83 | 30.94 | 31.82 | +0.51% | 0.74 | 1.49% |