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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.91 | 32.07 | 31.60 | 31.66 | -1.40% | 0.56 | 1.11% |
| 2025-10-21 | 32.38 | 32.51 | 31.82 | 32.11 | -0.86% | 0.89 | 1.75% |
| 2025-10-20 | 31.79 | 32.45 | 31.47 | 32.39 | +4.15% | 1.08 | 2.11% |
| 2025-10-17 | 32.70 | 32.80 | 31.10 | 31.10 | -4.10% | 0.81 | 1.62% |
| 2025-10-16 | 32.39 | 33.21 | 31.87 | 32.43 | +0.59% | 0.99 | 1.91% |
| 2025-10-15 | 32.08 | 32.47 | 31.48 | 32.24 | +1.19% | 0.73 | 1.44% |
| 2025-10-14 | 32.97 | 33.33 | 31.80 | 31.86 | -1.94% | 0.93 | 1.81% |
| 2025-10-13 | 30.75 | 32.76 | 30.50 | 32.49 | -2.05% | 0.99 | 1.96% |
| 2025-10-10 | 35.97 | 35.97 | 33.13 | 33.17 | -6.90% | 1.80 | 3.33% |
| 2025-10-09 | 36.21 | 36.83 | 35.40 | 35.63 | -1.90% | 2.02 | 3.54% |
| 2025-09-30 | 34.96 | 36.79 | 34.96 | 36.32 | +3.95% | 2.34 | 4.10% |
| 2025-09-29 | 34.43 | 35.60 | 34.40 | 34.94 | +1.48% | 1.30 | 2.33% |
| 2025-09-26 | 35.51 | 35.79 | 34.43 | 34.43 | -3.01% | 1.29 | 2.32% |
| 2025-09-25 | 34.66 | 35.50 | 34.64 | 35.50 | +1.40% | 1.71 | 3.08% |
| 2025-09-24 | 34.15 | 35.19 | 34.10 | 35.01 | +1.07% | 1.61 | 2.93% |
| 2025-09-23 | 35.00 | 35.80 | 33.38 | 34.64 | -1.79% | 1.93 | 3.52% |
| 2025-09-22 | 35.50 | 36.32 | 34.86 | 35.27 | -0.42% | 1.36 | 2.43% |
| 2025-09-19 | 35.11 | 36.17 | 34.85 | 35.42 | +0.11% | 1.66 | 2.95% |
| 2025-09-18 | 36.44 | 36.66 | 34.72 | 35.38 | -2.94% | 3.10 | 5.48% |
| 2025-09-17 | 36.77 | 37.33 | 36.21 | 36.45 | -1.27% | 2.47 | 4.26% |